Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.69 | 11.03 | 10.64 | 11.03 | 3,939 | -0.10(-0.88%) |
Jul 28, 2017 | 10.69 | 11.13 | 10.45 | 11.13 | 1,707 | +0.44(+4.11%) |
Jul 27, 2017 | 10.45 | 10.69 | 10.45 | 10.69 | 5,688 | +0.24(+2.34%) |
Jul 26, 2017 | 10.35 | 10.54 | 10.30 | 10.45 | 12,899 | +0.39(+3.88%) |
Jul 25, 2017 | 10.40 | 10.59 | 10.05 | 10.05 | 17,426 | -0.34(-3.29%) |
Jul 24, 2017 | 10.54 | 10.69 | 10.35 | 10.40 | 5,824 | -0.20(-1.84%) |
Jul 21, 2017 | 10.79 | 10.98 | 10.54 | 10.59 | 7,819 | -0.34(-3.12%) |
Jul 20, 2017 | 10.93 | 10.79 | 10.93 | 4,282 | +0.10(+0.90%) | |
Jul 19, 2017 | 11.13 | 11.18 | 10.84 | 10.84 | 12,606 | -0.29(-2.63%) |
Jul 18, 2017 | 10.84 | 11.13 | 10.84 | 11.13 | 8,697 | +0.05(+0.44%) |
Jul 17, 2017 | 11.03 | 11.08 | 10.84 | 11.08 | 3,411 | +0.20(+1.79%) |
Jul 14, 2017 | 11.08 | 11.08 | 10.88 | 10.88 | 9,396 | +0.05(+0.45%) |
Jul 13, 2017 | 10.98 | 11.18 | 10.79 | 10.84 | 4,456 | -0.05(-0.45%) |
Jul 12, 2017 | 10.84 | 11.03 | 10.84 | 10.88 | 6,862 | +0.05(+0.45%) |
Jul 11, 2017 | 11.08 | 11.08 | 10.84 | 10.84 | 1,162 | +0.00(+0.00%) |
Jul 10, 2017 | 10.93 | 11.08 | 10.84 | 10.84 | 5,058 | -0.10(-0.89%) |
Jul 07, 2017 | 10.90 | 11.03 | 10.79 | 10.93 | 2,630 | -0.05(-0.45%) |
Jul 06, 2017 | 10.98 | 10.98 | 10.88 | 10.98 | 1,542 | +0.10(+0.90%) |
Jul 05, 2017 | 10.84 | 10.91 | 10.79 | 10.88 | 1,417 | +0.00(+0.00%) |
Jul 03, 2017 | 11.03 | 11.57 | 10.84 | 10.88 | 1,085 | -0.16(-1.41%) |
Jun 30, 2017 | 11.23 | 11.23 | 10.84 | 11.04 | 2,055 | +0.16(+1.43%) |
Jun 29, 2017 | 11.03 | 11.18 | 10.89 | 10.89 | 3,901 | -0.15(-1.32%) |
Jun 28, 2017 | 11.19 | 11.21 | 11.03 | 11.03 | 2,243 | +0.00(+0.00%) |
Jun 27, 2017 | 10.64 | 11.03 | 10.64 | 11.03 | 5,335 | +0.34(+3.20%) |
Jun 26, 2017 | 10.64 | 10.69 | 10.54 | 10.69 | 2,697 | -0.05(-0.45%) |
Jun 23, 2017 | 11.67 | 11.67 | 10.54 | 10.74 | 10,286 | +0.20(+1.85%) |
Jun 22, 2017 | 10.49 | 10.59 | 10.40 | 10.54 | 9,080 | +0.05(+0.47%) |
Jun 21, 2017 | 11.52 | 11.52 | 10.40 | 10.49 | 29,921 | -0.46(-4.23%) |
Jun 20, 2017 | 10.69 | 11.37 | 10.64 | 10.96 | 32,763 | +0.12(+1.13%) |
Jun 19, 2017 | 10.88 | 10.88 | 10.54 | 10.84 | 9,248 | -0.05(-0.45%) |
Jun 16, 2017 | 10.88 | 10.93 | 10.64 | 10.88 | 31,141 | -0.10(-0.89%) |
Jun 15, 2017 | 11.32 | 11.42 | 10.93 | 10.98 | 5,102 | -0.39(-3.43%) |
Jun 14, 2017 | 11.47 | 11.57 | 11.03 | 11.37 | 5,657 | -0.10(-0.85%) |
Jun 13, 2017 | 11.32 | 11.67 | 11.32 | 11.47 | 3,512 | +0.10(+0.86%) |
Jun 12, 2017 | 11.18 | 11.37 | 11.03 | 11.37 | 3,669 | -0.10(-0.85%) |
Jun 09, 2017 | 10.84 | 11.52 | 10.84 | 11.47 | 11,636 | +0.54(+4.91%) |
Jun 08, 2017 | 10.64 | 11.08 | 10.59 | 10.93 | 15,051 | +0.00(+0.00%) |
Jun 07, 2017 | 10.74 | 11.23 | 10.54 | 10.93 | 7,908 | -0.32(-2.82%) |
Jun 06, 2017 | 11.18 | 11.39 | 11.08 | 11.25 | 3,832 | -0.12(-1.07%) |
Jun 05, 2017 | 11.91 | 11.91 | 11.28 | 11.37 | 29,414 | -0.15(-1.27%) |
Jun 02, 2017 | 11.77 | 11.81 | 11.47 | 11.52 | 52,698 | +0.00(+0.00%) |
Jun 01, 2017 | 11.71 | 11.71 | 11.47 | 11.52 | 51,701 | +0.05(+0.43%) |
May 31, 2017 | 11.52 | 11.86 | 11.47 | 11.47 | 34,637 | +0.00(+0.00%) |
May 30, 2017 | 11.58 | 11.66 | 11.37 | 11.47 | 7,734 | -0.20(-1.67%) |
May 26, 2017 | 11.62 | 11.71 | 11.47 | 11.67 | 2,927 | -0.05(-0.42%) |
May 25, 2017 | 11.67 | 11.71 | 11.47 | 11.71 | 2,703 | -0.05(-0.41%) |
May 24, 2017 | 11.52 | 11.91 | 10.50 | 11.76 | 13,861 | +0.20(+1.69%) |
May 23, 2017 | 11.57 | 11.96 | 11.29 | 11.57 | 36,219 | -0.05(-0.42%) |
May 22, 2017 | 11.01 | 11.71 | 10.98 | 11.62 | 7,473 | +0.10(+0.85%) |
May 19, 2017 | 11.13 | 11.66 | 11.13 | 11.52 | 8,839 | +0.34(+3.06%) |
May 18, 2017 | 11.03 | 11.32 | 10.15 | 11.18 | 42,200 | +0.10(+0.88%) |
May 17, 2017 | 11.77 | 12.15 | 11.03 | 11.08 | 6,811 | -1.12(-9.20%) |
May 16, 2017 | 12.25 | 12.25 | 12.06 | 12.20 | 1,970 | +0.10(+0.81%) |
May 15, 2017 | 12.15 | 12.54 | 11.96 | 12.10 | 72,102 | +0.00(+0.00%) |
May 12, 2017 | 12.20 | 12.25 | 12.01 | 12.10 | 2,227 | -0.39(-3.12%) |
May 11, 2017 | 12.25 | 12.54 | 11.98 | 12.50 | 12,751 | -0.15(-1.16%) |
May 10, 2017 | 12.25 | 12.74 | 12.18 | 12.64 | 12,587 | +0.24(+1.97%) |
May 09, 2017 | 12.69 | 12.80 | 12.01 | 12.40 | 29,451 | -0.29(-2.31%) |
May 08, 2017 | 12.06 | 12.74 | 12.06 | 12.69 | 17,409 | +0.44(+3.59%) |
May 05, 2017 | 12.64 | 12.64 | 12.17 | 12.25 | 12,612 | -0.34(-2.71%) |
May 04, 2017 | 12.59 | 12.74 | 12.30 | 12.59 | 34,961 | +0.05(+0.39%) |
May 03, 2017 | 12.69 | 13.03 | 12.37 | 12.54 | 37,191 | -0.44(-3.38%) |
May 02, 2017 | 12.89 | 13.42 | 12.89 | 12.98 | 9,302 | +0.15(+1.14%) |