Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.46 | 11.52 | 11.41 | 11.43 | 188,427 | -0.03(-0.27%) |
Jul 28, 2017 | 11.36 | 11.46 | 11.36 | 11.46 | 141,844 | +0.10(+0.92%) |
Jul 27, 2017 | 11.50 | 11.51 | 11.32 | 11.36 | 165,299 | -0.14(-1.18%) |
Jul 26, 2017 | 11.41 | 11.49 | 11.41 | 11.49 | 163,980 | +0.08(+0.70%) |
Jul 25, 2017 | 11.55 | 11.55 | 11.41 | 11.41 | 188,822 | -0.14(-1.18%) |
Jul 24, 2017 | 11.55 | 11.55 | 11.48 | 11.55 | 208,309 | +0.02(+0.16%) |
Jul 21, 2017 | 11.56 | 11.60 | 11.51 | 11.53 | 204,549 | -0.04(-0.37%) |
Jul 20, 2017 | 11.54 | 11.58 | 11.51 | 11.57 | 229,428 | +0.11(+0.97%) |
Jul 19, 2017 | 11.40 | 11.53 | 11.40 | 11.46 | 203,211 | +0.11(+0.98%) |
Jul 18, 2017 | 11.33 | 11.40 | 11.28 | 11.35 | 205,729 | +0.00(+0.00%) |
Jul 17, 2017 | 11.49 | 11.49 | 11.30 | 11.35 | 153,682 | -0.09(-0.76%) |
Jul 14, 2017 | 11.38 | 11.44 | 11.28 | 11.44 | 186,386 | +0.12(+1.09%) |
Jul 13, 2017 | 11.39 | 11.42 | 11.19 | 11.31 | 250,559 | +0.04(+0.40%) |
Jul 12, 2017 | 11.24 | 11.27 | 11.16 | 11.27 | 321,838 | +0.11(+0.99%) |
Jul 11, 2017 | 11.14 | 11.24 | 11.10 | 11.16 | 153,500 | +0.03(+0.28%) |
Jul 10, 2017 | 11.22 | 11.24 | 11.10 | 11.13 | 205,247 | -0.06(-0.49%) |
Jul 07, 2017 | 11.18 | 11.23 | 11.17 | 11.18 | 116,798 | +0.01(+0.11%) |
Jul 06, 2017 | 11.28 | 11.31 | 11.15 | 11.17 | 177,082 | -0.15(-1.30%) |
Jul 05, 2017 | 11.29 | 11.36 | 11.20 | 11.32 | 133,714 | +0.01(+0.05%) |
Jul 03, 2017 | 11.32 | 11.32 | 11.24 | 11.31 | 75,448 | +0.05(+0.44%) |
Jun 30, 2017 | 11.28 | 11.30 | 11.18 | 11.26 | 190,905 | +0.03(+0.27%) |
Jun 29, 2017 | 11.38 | 11.38 | 11.14 | 11.23 | 262,823 | -0.14(-1.24%) |
Jun 28, 2017 | 11.34 | 11.41 | 11.26 | 11.37 | 212,293 | +0.08(+0.71%) |
Jun 27, 2017 | 11.54 | 11.57 | 11.29 | 11.29 | 291,293 | -0.27(-2.34%) |
Jun 26, 2017 | 11.58 | 11.58 | 11.47 | 11.56 | 227,554 | +0.05(+0.43%) |
Jun 23, 2017 | 11.45 | 11.56 | 11.38 | 11.51 | 397,336 | +0.07(+0.64%) |
Jun 22, 2017 | 11.34 | 11.48 | 11.31 | 11.44 | 379,916 | +0.16(+1.42%) |
Jun 21, 2017 | 11.19 | 11.29 | 11.15 | 11.28 | 416,300 | +0.19(+1.72%) |
Jun 20, 2017 | 11.04 | 11.13 | 10.99 | 11.09 | 257,281 | +0.08(+0.72%) |
Jun 19, 2017 | 10.92 | 11.04 | 10.90 | 11.01 | 255,199 | +0.11(+1.01%) |
Jun 16, 2017 | 10.96 | 10.96 | 10.84 | 10.90 | 274,498 | +0.01(+0.06%) |
Jun 15, 2017 | 10.89 | 10.89 | 10.81 | 10.89 | 155,019 | -0.01(-0.10%) |
Jun 14, 2017 | 10.86 | 10.92 | 10.81 | 10.91 | 121,424 | +0.07(+0.62%) |
Jun 13, 2017 | 10.75 | 10.85 | 10.75 | 10.84 | 125,373 | +0.09(+0.85%) |
Jun 12, 2017 | 10.77 | 10.80 | 10.70 | 10.75 | 188,712 | -0.01(-0.11%) |
Jun 09, 2017 | 10.68 | 10.81 | 10.68 | 10.76 | 176,232 | +0.06(+0.57%) |
Jun 08, 2017 | 10.64 | 10.73 | 10.64 | 10.70 | 135,528 | +0.01(+0.11%) |
Jun 07, 2017 | 10.65 | 10.69 | 10.62 | 10.69 | 117,163 | +0.04(+0.40%) |
Jun 06, 2017 | 10.71 | 10.75 | 10.64 | 10.64 | 168,019 | -0.08(-0.74%) |
Jun 05, 2017 | 10.80 | 10.80 | 10.68 | 10.72 | 139,775 | -0.05(-0.51%) |
Jun 02, 2017 | 10.65 | 10.79 | 10.65 | 10.78 | 175,308 | +0.10(+0.97%) |
Jun 01, 2017 | 10.54 | 10.68 | 10.54 | 10.67 | 168,635 | +0.15(+1.39%) |
May 31, 2017 | 10.53 | 10.56 | 10.48 | 10.53 | 161,417 | +0.02(+0.23%) |
May 30, 2017 | 10.53 | 10.58 | 10.48 | 10.50 | 183,590 | -0.04(-0.37%) |
May 26, 2017 | 10.59 | 10.59 | 10.53 | 10.54 | 135,061 | -0.06(-0.56%) |
May 25, 2017 | 10.61 | 10.61 | 10.56 | 10.60 | 243,374 | +0.05(+0.46%) |
May 24, 2017 | 10.49 | 10.58 | 10.46 | 10.55 | 246,341 | +0.04(+0.35%) |
May 23, 2017 | 10.53 | 10.53 | 10.44 | 10.51 | 117,127 | +0.04(+0.41%) |
May 22, 2017 | 10.45 | 10.50 | 10.42 | 10.47 | 115,188 | +0.04(+0.41%) |
May 19, 2017 | 10.36 | 10.49 | 10.36 | 10.43 | 284,653 | +0.09(+0.83%) |
May 18, 2017 | 10.29 | 10.39 | 10.29 | 10.34 | 226,036 | +0.03(+0.30%) |
May 17, 2017 | 10.44 | 10.45 | 10.31 | 10.31 | 272,485 | -0.19(-1.79%) |
May 16, 2017 | 10.56 | 10.56 | 10.48 | 10.50 | 176,594 | -0.02(-0.21%) |
May 15, 2017 | 10.57 | 10.57 | 10.48 | 10.52 | 224,435 | +0.01(+0.10%) |
May 12, 2017 | 10.53 | 10.56 | 10.46 | 10.51 | 180,876 | -0.01(-0.06%) |
May 11, 2017 | 10.46 | 10.54 | 10.41 | 10.52 | 197,106 | +0.05(+0.46%) |
May 10, 2017 | 10.57 | 10.57 | 10.44 | 10.47 | 281,266 | -0.11(-1.03%) |
May 09, 2017 | 10.57 | 10.60 | 10.53 | 10.58 | 170,406 | +0.01(+0.11%) |
May 08, 2017 | 10.58 | 10.64 | 10.53 | 10.57 | 165,223 | -0.02(-0.23%) |
May 05, 2017 | 10.67 | 10.69 | 10.57 | 10.59 | 193,520 | -0.04(-0.34%) |
May 04, 2017 | 10.68 | 10.69 | 10.62 | 10.63 | 212,892 | -0.04(-0.34%) |
May 03, 2017 | 10.67 | 10.69 | 10.63 | 10.66 | 141,855 | +0.00(+0.00%) |
May 02, 2017 | 10.73 | 10.73 | 10.62 | 10.66 | 170,129 | -0.05(-0.45%) |