Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.32 | 11.33 | 11.22 | 11.22 | 17,014 | -0.01(-0.09%) |
Jul 28, 2017 | 11.10 | 11.27 | 11.06 | 11.23 | 41,582 | +0.10(+0.90%) |
Jul 27, 2017 | 11.34 | 11.41 | 11.07 | 11.13 | 54,284 | -0.17(-1.50%) |
Jul 26, 2017 | 11.03 | 11.32 | 10.94 | 11.30 | 48,933 | +0.35(+3.19%) |
Jul 25, 2017 | 11.00 | 11.07 | 10.92 | 10.95 | 40,794 | +0.02(+0.18%) |
Jul 24, 2017 | 11.13 | 11.21 | 10.93 | 10.93 | 47,846 | -0.22(-1.97%) |
Jul 21, 2017 | 11.20 | 11.20 | 11.08 | 11.15 | 9,518 | +0.04(+0.36%) |
Jul 20, 2017 | 10.95 | 11.17 | 10.95 | 11.11 | 22,703 | +0.16(+1.46%) |
Jul 19, 2017 | 11.07 | 11.07 | 10.94 | 10.95 | 19,733 | -0.06(-0.56%) |
Jul 18, 2017 | 11.03 | 11.07 | 10.98 | 11.01 | 13,139 | +0.07(+0.62%) |
Jul 17, 2017 | 10.86 | 11.02 | 10.86 | 10.94 | 26,139 | +0.17(+1.61%) |
Jul 14, 2017 | 10.75 | 10.84 | 10.75 | 10.77 | 26,963 | +0.19(+1.79%) |
Jul 13, 2017 | 10.72 | 10.72 | 10.51 | 10.58 | 21,380 | -0.15(-1.39%) |
Jul 12, 2017 | 10.74 | 10.83 | 10.65 | 10.73 | 11,930 | +0.10(+0.94%) |
Jul 11, 2017 | 10.52 | 10.65 | 10.44 | 10.63 | 18,723 | +0.06(+0.57%) |
Jul 10, 2017 | 10.22 | 10.57 | 10.22 | 10.57 | 24,251 | +0.23(+2.22%) |
Jul 07, 2017 | 10.46 | 10.47 | 10.26 | 10.34 | 84,853 | -0.17(-1.61%) |
Jul 06, 2017 | 10.72 | 10.72 | 10.51 | 10.51 | 29,449 | -0.29(-2.70%) |
Jul 05, 2017 | 10.69 | 10.84 | 10.67 | 10.80 | 60,194 | +0.04(+0.39%) |
Jul 03, 2017 | 10.86 | 10.98 | 10.66 | 10.76 | 67,461 | -0.33(-2.97%) |
Jun 30, 2017 | 11.05 | 11.13 | 10.97 | 11.09 | 13,207 | +0.08(+0.72%) |
Jun 29, 2017 | 11.14 | 11.14 | 10.95 | 11.01 | 22,167 | -0.26(-2.30%) |
Jun 28, 2017 | 11.22 | 11.30 | 11.17 | 11.27 | 22,896 | +0.10(+0.89%) |
Jun 27, 2017 | 11.27 | 11.36 | 11.17 | 11.17 | 13,222 | -0.03(-0.27%) |
Jun 26, 2017 | 11.13 | 11.32 | 11.01 | 11.20 | 35,246 | -0.08(-0.71%) |
Jun 23, 2017 | 11.13 | 11.28 | 11.12 | 11.28 | 26,308 | +0.26(+2.35%) |
Jun 22, 2017 | 10.90 | 11.03 | 10.89 | 11.02 | 29,682 | +0.21(+1.94%) |
Jun 21, 2017 | 10.71 | 10.89 | 10.71 | 10.81 | 75,749 | +0.10(+0.93%) |
Jun 20, 2017 | 10.79 | 10.79 | 10.67 | 10.71 | 14,636 | -0.06(-0.53%) |
Jun 19, 2017 | 10.89 | 10.95 | 10.76 | 10.77 | 77,619 | -0.16(-1.45%) |
Jun 16, 2017 | 10.89 | 10.93 | 10.81 | 10.93 | 48,448 | +0.11(+1.01%) |
Jun 15, 2017 | 10.96 | 11.00 | 10.81 | 10.82 | 43,349 | -0.16(-1.45%) |
Jun 14, 2017 | 11.59 | 11.60 | 10.96 | 10.98 | 42,209 | -0.40(-3.49%) |
Jun 13, 2017 | 11.17 | 11.37 | 11.17 | 11.37 | 15,215 | +0.15(+1.32%) |
Jun 12, 2017 | 11.27 | 11.38 | 11.22 | 11.22 | 16,501 | -0.19(-1.65%) |
Jun 09, 2017 | 11.44 | 11.55 | 11.41 | 11.41 | 21,235 | -0.15(-1.29%) |
Jun 08, 2017 | 11.63 | 11.70 | 11.40 | 11.56 | 39,081 | -0.14(-1.19%) |
Jun 07, 2017 | 11.67 | 11.75 | 11.48 | 11.70 | 31,760 | +0.01(+0.08%) |
Jun 06, 2017 | 11.43 | 11.74 | 11.41 | 11.69 | 46,176 | +0.41(+3.60%) |
Jun 05, 2017 | 11.32 | 11.39 | 11.17 | 11.28 | 21,709 | -0.03(-0.26%) |
Jun 02, 2017 | 11.39 | 11.39 | 11.27 | 11.31 | 29,770 | +0.09(+0.80%) |
Jun 01, 2017 | 11.15 | 11.28 | 11.15 | 11.22 | 37,866 | +0.00(+0.00%) |
May 31, 2017 | 11.33 | 11.33 | 11.13 | 11.22 | 22,073 | -0.11(-0.96%) |
May 30, 2017 | 11.49 | 11.50 | 11.21 | 11.33 | 18,222 | -0.21(-1.80%) |
May 26, 2017 | 11.56 | 11.67 | 11.30 | 11.54 | 48,723 | +0.19(+1.66%) |
May 25, 2017 | 11.39 | 11.45 | 11.29 | 11.35 | 25,277 | -0.15(-1.29%) |
May 24, 2017 | 11.40 | 11.50 | 11.19 | 11.50 | 17,172 | +0.17(+1.49%) |
May 23, 2017 | 11.75 | 11.86 | 11.28 | 11.33 | 64,791 | -0.41(-3.46%) |
May 22, 2017 | 11.58 | 11.75 | 11.58 | 11.74 | 37,746 | +0.18(+1.54%) |
May 19, 2017 | 11.62 | 11.67 | 11.50 | 11.56 | 20,020 | +0.07(+0.60%) |
May 18, 2017 | 11.65 | 11.66 | 11.40 | 11.49 | 100,460 | -0.24(-2.03%) |
May 17, 2017 | 11.87 | 11.92 | 11.68 | 11.73 | 82,393 | +0.10(+0.85%) |
May 16, 2017 | 11.50 | 11.63 | 11.47 | 11.63 | 33,411 | +0.24(+2.09%) |
May 15, 2017 | 11.65 | 11.65 | 11.31 | 11.39 | 40,632 | +0.00(+0.00%) |
May 12, 2017 | 11.29 | 11.40 | 11.25 | 11.39 | 58,766 | +0.27(+2.41%) |
May 11, 2017 | 10.91 | 11.14 | 10.89 | 11.12 | 68,451 | +0.32(+2.94%) |
May 10, 2017 | 10.74 | 10.85 | 10.73 | 10.81 | 65,718 | +0.18(+1.72%) |
May 09, 2017 | 10.57 | 10.64 | 10.44 | 10.62 | 92,785 | -0.05(-0.50%) |
May 08, 2017 | 10.80 | 10.80 | 10.55 | 10.68 | 92,318 | +0.01(+0.09%) |
May 05, 2017 | 10.50 | 10.77 | 10.41 | 10.67 | 193,803 | +0.29(+2.77%) |
May 04, 2017 | 10.73 | 10.73 | 10.30 | 10.38 | 238,270 | -0.45(-4.12%) |
May 03, 2017 | 10.76 | 11.02 | 10.76 | 10.83 | 48,374 | +0.01(+0.09%) |
May 02, 2017 | 10.88 | 10.89 | 10.77 | 10.82 | 43,483 | -0.06(-0.55%) |