Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.92 | 11.23 | 10.68 | 11.19 | 139,373 | +0.32(+2.94%) |
Jul 28, 2017 | 10.79 | 10.94 | 10.79 | 10.87 | 100,702 | +0.07(+0.66%) |
Jul 27, 2017 | 10.82 | 10.95 | 10.66 | 10.79 | 117,552 | -0.04(-0.41%) |
Jul 26, 2017 | 10.97 | 11.04 | 10.81 | 10.84 | 88,984 | -0.12(-1.13%) |
Jul 25, 2017 | 10.91 | 11.06 | 10.82 | 10.96 | 47,792 | +0.12(+1.06%) |
Jul 24, 2017 | 11.03 | 11.03 | 10.72 | 10.85 | 55,445 | -0.13(-1.21%) |
Jul 21, 2017 | 11.06 | 11.06 | 10.85 | 10.98 | 91,080 | +0.00(+0.00%) |
Jul 20, 2017 | 10.87 | 11.01 | 10.86 | 10.98 | 33,211 | +0.10(+0.90%) |
Jul 19, 2017 | 10.77 | 10.99 | 10.77 | 10.88 | 48,034 | +0.11(+0.99%) |
Jul 18, 2017 | 10.73 | 10.83 | 10.62 | 10.78 | 98,178 | -0.06(-0.57%) |
Jul 17, 2017 | 10.71 | 10.91 | 10.66 | 10.84 | 94,948 | +0.03(+0.25%) |
Jul 14, 2017 | 10.60 | 10.90 | 10.60 | 10.81 | 154,775 | +0.12(+1.08%) |
Jul 13, 2017 | 10.85 | 10.93 | 10.68 | 10.70 | 75,922 | -0.16(-1.47%) |
Jul 12, 2017 | 11.02 | 11.13 | 10.85 | 10.86 | 79,153 | -0.14(-1.29%) |
Jul 11, 2017 | 10.95 | 11.10 | 10.71 | 11.00 | 121,582 | +0.01(+0.08%) |
Jul 10, 2017 | 11.13 | 11.26 | 10.97 | 10.99 | 111,189 | -0.20(-1.75%) |
Jul 07, 2017 | 11.19 | 11.29 | 11.10 | 11.19 | 77,131 | +0.00(+0.00%) |
Jul 06, 2017 | 11.30 | 11.42 | 11.18 | 11.19 | 84,967 | -0.19(-1.64%) |
Jul 05, 2017 | 11.71 | 11.72 | 11.32 | 11.37 | 139,233 | -0.38(-3.25%) |
Jul 03, 2017 | 11.58 | 11.94 | 11.58 | 11.75 | 60,794 | +0.20(+1.77%) |
Jun 30, 2017 | 11.62 | 11.64 | 11.42 | 11.55 | 123,106 | -0.01(-0.08%) |
Jun 29, 2017 | 11.53 | 11.62 | 11.34 | 11.56 | 141,535 | +0.12(+1.09%) |
Jun 28, 2017 | 11.37 | 11.71 | 11.37 | 11.43 | 142,955 | +0.08(+0.70%) |
Jun 27, 2017 | 11.48 | 11.70 | 11.34 | 11.35 | 132,758 | -0.11(-0.93%) |
Jun 26, 2017 | 11.48 | 11.55 | 11.38 | 11.46 | 90,497 | +0.00(+0.00%) |
Jun 23, 2017 | 11.49 | 11.55 | 11.35 | 11.46 | 268,352 | -0.04(-0.31%) |
Jun 22, 2017 | 11.20 | 11.50 | 11.10 | 11.50 | 187,525 | +0.28(+2.53%) |
Jun 21, 2017 | 11.48 | 11.48 | 11.17 | 11.21 | 116,658 | -0.21(-1.86%) |
Jun 20, 2017 | 11.49 | 11.62 | 11.36 | 11.42 | 254,916 | -0.14(-1.23%) |
Jun 19, 2017 | 11.82 | 11.82 | 11.45 | 11.57 | 204,522 | -0.22(-1.88%) |
Jun 16, 2017 | 11.65 | 11.81 | 11.42 | 11.79 | 263,070 | +0.03(+0.23%) |
Jun 15, 2017 | 11.66 | 11.89 | 11.57 | 11.76 | 179,383 | +0.10(+0.84%) |
Jun 14, 2017 | 11.70 | 11.74 | 11.45 | 11.66 | 168,829 | -0.04(-0.30%) |
Jun 13, 2017 | 11.91 | 12.03 | 11.54 | 11.70 | 321,073 | -0.23(-1.93%) |
Jun 12, 2017 | 12.04 | 12.25 | 11.62 | 11.93 | 235,224 | -0.11(-0.95%) |
Jun 09, 2017 | 11.59 | 12.47 | 11.57 | 12.04 | 346,942 | +0.47(+4.04%) |
Jun 08, 2017 | 11.06 | 11.69 | 10.99 | 11.58 | 217,739 | +0.51(+4.63%) |
Jun 07, 2017 | 11.21 | 11.21 | 10.96 | 11.06 | 121,488 | -0.18(-1.57%) |
Jun 06, 2017 | 11.18 | 11.27 | 10.92 | 11.24 | 230,751 | -0.02(-0.16%) |
Jun 05, 2017 | 11.48 | 11.48 | 11.09 | 11.26 | 258,715 | -0.29(-2.52%) |
Jun 02, 2017 | 11.49 | 11.73 | 11.47 | 11.55 | 217,351 | +0.07(+0.61%) |
Jun 01, 2017 | 11.27 | 11.48 | 11.15 | 11.48 | 135,504 | +0.23(+2.04%) |
May 31, 2017 | 11.11 | 11.28 | 10.96 | 11.25 | 138,718 | +0.15(+1.35%) |
May 30, 2017 | 11.21 | 11.32 | 10.91 | 11.10 | 169,674 | -0.18(-1.57%) |
May 26, 2017 | 11.03 | 11.36 | 10.97 | 11.28 | 175,363 | +0.23(+2.08%) |
May 25, 2017 | 10.99 | 11.13 | 10.89 | 11.05 | 154,999 | +0.08(+0.72%) |
May 24, 2017 | 10.89 | 11.10 | 10.79 | 10.97 | 218,547 | +0.06(+0.57%) |
May 23, 2017 | 10.90 | 10.94 | 10.74 | 10.91 | 93,985 | +0.04(+0.32%) |
May 22, 2017 | 10.80 | 10.90 | 10.73 | 10.87 | 157,930 | +0.08(+0.74%) |
May 19, 2017 | 10.84 | 10.90 | 10.71 | 10.79 | 154,538 | -0.04(-0.41%) |
May 18, 2017 | 10.82 | 10.93 | 10.76 | 10.84 | 103,300 | +0.04(+0.33%) |
May 17, 2017 | 10.82 | 10.88 | 10.69 | 10.80 | 175,561 | -0.13(-1.21%) |
May 16, 2017 | 11.14 | 11.14 | 10.83 | 10.93 | 185,182 | -0.22(-1.98%) |
May 15, 2017 | 11.04 | 11.29 | 10.93 | 11.15 | 234,684 | +0.13(+1.20%) |
May 12, 2017 | 11.23 | 11.23 | 10.94 | 11.02 | 220,463 | -0.23(-2.04%) |
May 11, 2017 | 10.91 | 11.32 | 10.82 | 11.25 | 267,585 | +0.24(+2.16%) |
May 10, 2017 | 11.39 | 11.39 | 10.98 | 11.01 | 310,174 | -0.42(-3.63%) |
May 09, 2017 | 11.26 | 11.85 | 11.17 | 11.43 | 423,196 | +0.28(+2.54%) |
May 08, 2017 | 10.68 | 11.20 | 10.68 | 11.14 | 304,338 | +0.49(+4.64%) |
May 05, 2017 | 11.66 | 11.66 | 10.61 | 10.65 | 208,405 | -0.96(-8.29%) |
May 04, 2017 | 11.08 | 11.91 | 11.08 | 11.61 | 351,656 | +0.84(+7.79%) |
May 03, 2017 | 10.71 | 10.94 | 10.70 | 10.77 | 164,156 | +0.01(+0.08%) |
May 02, 2017 | 10.83 | 10.91 | 10.72 | 10.76 | 92,370 | -0.05(-0.49%) |