Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.61 | 11.62 | 11.57 | 11.61 | 67,446 | +0.02(+0.16%) |
Jul 28, 2017 | 11.58 | 11.63 | 11.57 | 11.59 | 95,318 | -0.02(-0.21%) |
Jul 27, 2017 | 11.75 | 11.75 | 11.61 | 11.61 | 151,686 | -0.07(-0.58%) |
Jul 26, 2017 | 11.68 | 11.68 | 11.64 | 11.68 | 128,596 | +0.04(+0.37%) |
Jul 25, 2017 | 11.67 | 11.67 | 11.61 | 11.64 | 114,739 | +0.05(+0.42%) |
Jul 24, 2017 | 11.58 | 11.63 | 11.58 | 11.59 | 126,306 | -0.02(-0.21%) |
Jul 21, 2017 | 11.68 | 11.68 | 11.57 | 11.61 | 115,931 | -0.09(-0.73%) |
Jul 20, 2017 | 11.67 | 11.70 | 11.64 | 11.70 | 103,227 | +0.07(+0.58%) |
Jul 19, 2017 | 11.56 | 11.64 | 11.56 | 11.63 | 67,382 | +0.06(+0.48%) |
Jul 18, 2017 | 11.57 | 11.62 | 11.51 | 11.58 | 144,686 | +0.02(+0.21%) |
Jul 17, 2017 | 11.51 | 11.56 | 11.49 | 11.55 | 213,983 | +0.01(+0.11%) |
Jul 14, 2017 | 11.47 | 11.54 | 11.44 | 11.54 | 150,569 | +0.11(+0.97%) |
Jul 13, 2017 | 11.44 | 11.45 | 11.41 | 11.43 | 161,865 | +0.07(+0.65%) |
Jul 12, 2017 | 11.35 | 11.45 | 11.35 | 11.35 | 199,101 | -0.04(-0.32%) |
Jul 11, 2017 | 11.36 | 11.40 | 11.35 | 11.39 | 132,167 | +0.04(+0.32%) |
Jul 10, 2017 | 11.40 | 11.45 | 11.40 | 11.35 | 118,548 | -0.04(-0.38%) |
Jul 07, 2017 | 11.41 | 11.43 | 11.37 | 11.40 | 87,523 | -0.02(-0.21%) |
Jul 06, 2017 | 11.40 | 11.45 | 11.33 | 11.42 | 117,119 | +0.04(+0.38%) |
Jul 05, 2017 | 11.35 | 11.43 | 11.35 | 11.38 | 85,402 | -0.01(-0.05%) |
Jul 03, 2017 | 11.32 | 11.42 | 11.32 | 11.39 | 40,124 | +0.08(+0.74%) |
Jun 30, 2017 | 11.36 | 11.36 | 11.26 | 11.30 | 157,182 | -0.08(-0.74%) |
Jun 29, 2017 | 11.52 | 11.52 | 11.34 | 11.39 | 145,237 | -0.14(-1.25%) |
Jun 28, 2017 | 11.58 | 11.59 | 11.34 | 11.53 | 229,331 | +0.01(+0.10%) |
Jun 27, 2017 | 11.60 | 11.66 | 11.52 | 11.52 | 242,591 | -0.09(-0.78%) |
Jun 26, 2017 | 11.51 | 11.64 | 11.51 | 11.61 | 226,634 | +0.17(+1.47%) |
Jun 23, 2017 | 11.46 | 11.49 | 11.43 | 11.44 | 138,424 | -0.02(-0.21%) |
Jun 22, 2017 | 11.51 | 11.54 | 11.44 | 11.46 | 128,344 | -0.05(-0.47%) |
Jun 21, 2017 | 11.59 | 11.60 | 11.44 | 11.52 | 179,963 | -0.07(-0.57%) |
Jun 20, 2017 | 11.69 | 11.70 | 11.57 | 11.58 | 156,317 | -0.07(-0.62%) |
Jun 19, 2017 | 11.61 | 11.67 | 11.61 | 11.66 | 109,400 | +0.08(+0.67%) |
Jun 16, 2017 | 11.55 | 11.63 | 11.54 | 11.58 | 152,076 | +0.00(+0.00%) |
Jun 15, 2017 | 11.64 | 11.65 | 11.54 | 11.58 | 115,216 | -0.13(-1.13%) |
Jun 14, 2017 | 11.83 | 11.84 | 11.65 | 11.71 | 183,718 | -0.01(-0.10%) |
Jun 13, 2017 | 11.73 | 11.77 | 11.67 | 11.72 | 129,063 | +0.01(+0.10%) |
Jun 12, 2017 | 11.75 | 11.79 | 11.68 | 11.71 | 185,708 | -0.05(-0.46%) |
Jun 09, 2017 | 11.74 | 11.82 | 11.67 | 11.76 | 448,080 | +0.11(+0.93%) |
Jun 08, 2017 | 11.55 | 11.69 | 11.55 | 11.66 | 275,965 | +0.06(+0.52%) |
Jun 07, 2017 | 11.49 | 11.70 | 11.49 | 11.60 | 281,116 | +0.14(+1.21%) |
Jun 06, 2017 | 11.46 | 11.51 | 11.45 | 11.46 | 145,302 | -0.05(-0.42%) |
Jun 05, 2017 | 11.42 | 11.51 | 11.42 | 11.51 | 131,292 | +0.03(+0.26%) |
Jun 02, 2017 | 11.43 | 11.49 | 11.40 | 11.48 | 228,002 | +0.06(+0.53%) |
Jun 01, 2017 | 11.50 | 11.52 | 11.38 | 11.42 | 170,498 | -0.10(-0.83%) |
May 31, 2017 | 11.57 | 11.57 | 11.43 | 11.51 | 155,168 | -0.01(-0.05%) |
May 30, 2017 | 11.55 | 11.58 | 11.48 | 11.52 | 137,596 | +0.04(+0.36%) |
May 26, 2017 | 11.46 | 11.49 | 11.35 | 11.48 | 164,715 | +0.06(+0.52%) |
May 25, 2017 | 11.23 | 11.45 | 11.23 | 11.42 | 313,292 | +0.19(+1.65%) |
May 24, 2017 | 11.31 | 11.31 | 11.15 | 11.23 | 267,135 | -0.10(-0.84%) |
May 23, 2017 | 11.30 | 11.39 | 11.25 | 11.33 | 231,562 | +0.03(+0.26%) |
May 22, 2017 | 11.29 | 11.30 | 11.26 | 11.30 | 120,103 | +0.02(+0.21%) |
May 19, 2017 | 11.37 | 11.37 | 11.24 | 11.27 | 148,663 | +0.04(+0.32%) |
May 18, 2017 | 11.20 | 11.36 | 11.20 | 11.24 | 189,236 | -0.05(-0.42%) |
May 17, 2017 | 11.28 | 11.33 | 11.25 | 11.28 | 185,195 | -0.06(-0.53%) |
May 16, 2017 | 11.28 | 11.34 | 11.23 | 11.34 | 235,421 | +0.14(+1.23%) |
May 15, 2017 | 11.18 | 11.30 | 11.10 | 11.21 | 183,449 | +0.17(+1.51%) |
May 12, 2017 | 10.99 | 11.05 | 10.99 | 11.04 | 157,654 | +0.08(+0.76%) |
May 11, 2017 | 11.01 | 11.01 | 10.95 | 10.96 | 116,426 | -0.02(-0.16%) |
May 10, 2017 | 10.97 | 10.99 | 10.88 | 10.97 | 127,311 | +0.08(+0.71%) |
May 09, 2017 | 10.97 | 10.99 | 10.87 | 10.90 | 214,583 | -0.04(-0.38%) |
May 08, 2017 | 10.84 | 10.94 | 10.84 | 10.94 | 184,148 | +0.02(+0.16%) |
May 05, 2017 | 10.81 | 10.99 | 10.81 | 10.92 | 161,374 | +0.10(+0.88%) |
May 04, 2017 | 10.81 | 10.84 | 10.73 | 10.82 | 132,243 | +0.05(+0.44%) |
May 03, 2017 | 10.73 | 10.78 | 10.71 | 10.78 | 122,483 | +0.07(+0.61%) |
May 02, 2017 | 10.63 | 10.74 | 10.62 | 10.71 | 131,118 | +0.01(+0.11%) |