Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.28 | 10.36 | 10.20 | 10.30 | 367,167 | +0.08(+0.77%) |
Jul 28, 2017 | 10.23 | 10.26 | 10.12 | 10.23 | 316,858 | -0.02(-0.15%) |
Jul 27, 2017 | 10.20 | 10.35 | 10.13 | 10.24 | 379,926 | +0.11(+1.09%) |
Jul 26, 2017 | 10.30 | 10.45 | 10.12 | 10.13 | 426,346 | -0.29(-2.81%) |
Jul 25, 2017 | 10.34 | 10.45 | 10.31 | 10.42 | 553,673 | +0.21(+2.09%) |
Jul 24, 2017 | 10.11 | 10.23 | 10.11 | 10.21 | 437,406 | +0.09(+0.94%) |
Jul 21, 2017 | 10.38 | 10.38 | 10.09 | 10.11 | 467,734 | -0.17(-1.69%) |
Jul 20, 2017 | 10.26 | 10.32 | 10.20 | 10.29 | 605,202 | +0.02(+0.23%) |
Jul 19, 2017 | 10.25 | 10.34 | 10.18 | 10.27 | 582,058 | +0.02(+0.15%) |
Jul 18, 2017 | 10.10 | 10.26 | 10.08 | 10.25 | 652,940 | +0.07(+0.70%) |
Jul 17, 2017 | 10.17 | 10.21 | 10.03 | 10.18 | 668,208 | +0.07(+0.70%) |
Jul 14, 2017 | 10.09 | 10.16 | 9.933 | 10.11 | 498,557 | -0.09(-0.85%) |
Jul 13, 2017 | 10.19 | 10.21 | 10.08 | 10.19 | 445,243 | +0.02(+0.23%) |
Jul 12, 2017 | 10.11 | 10.26 | 10.10 | 10.17 | 391,707 | +0.02(+0.23%) |
Jul 11, 2017 | 10.17 | 10.19 | 10.00 | 10.15 | 657,876 | +0.00(+0.00%) |
Jul 10, 2017 | 10.28 | 10.30 | 10.09 | 10.15 | 511,956 | -0.17(-1.69%) |
Jul 07, 2017 | 10.09 | 10.32 | 10.04 | 10.32 | 654,167 | +0.29(+2.92%) |
Jul 06, 2017 | 10.15 | 10.19 | 10.02 | 10.03 | 508,115 | -0.14(-1.40%) |
Jul 05, 2017 | 10.36 | 10.36 | 10.04 | 10.17 | 472,455 | -0.18(-1.76%) |
Jul 03, 2017 | 10.09 | 10.38 | 10.06 | 10.35 | 290,488 | +0.32(+3.23%) |
Jun 30, 2017 | 10.16 | 10.16 | 9.933 | 10.03 | 570,428 | -0.09(-0.94%) |
Jun 29, 2017 | 10.22 | 10.23 | 9.972 | 10.12 | 506,329 | +0.09(+0.95%) |
Jun 28, 2017 | 9.917 | 10.04 | 9.901 | 10.03 | 464,422 | +0.17(+1.77%) |
Jun 27, 2017 | 9.838 | 9.941 | 9.743 | 9.854 | 753,769 | +0.07(+0.73%) |
Jun 26, 2017 | 9.759 | 9.862 | 9.684 | 9.783 | 439,709 | +0.02(+0.24%) |
Jun 23, 2017 | 9.885 | 9.893 | 9.727 | 9.759 | 1,472,993 | -0.07(-0.72%) |
Jun 22, 2017 | 9.846 | 9.925 | 9.759 | 9.830 | 364,871 | -0.02(-0.24%) |
Jun 21, 2017 | 10.00 | 10.02 | 9.846 | 9.854 | 488,724 | -0.13(-1.27%) |
Jun 20, 2017 | 10.09 | 10.11 | 9.972 | 9.980 | 380,993 | -0.13(-1.33%) |
Jun 19, 2017 | 10.28 | 10.35 | 10.10 | 10.11 | 574,675 | -0.09(-0.85%) |
Jun 16, 2017 | 10.29 | 10.38 | 10.19 | 10.20 | 1,609,387 | -0.21(-2.05%) |
Jun 15, 2017 | 10.35 | 10.57 | 10.30 | 10.42 | 462,085 | -0.01(-0.08%) |
Jun 14, 2017 | 10.35 | 10.42 | 10.15 | 10.42 | 590,171 | -0.01(-0.08%) |
Jun 13, 2017 | 10.45 | 10.56 | 10.33 | 10.43 | 715,925 | +0.06(+0.61%) |
Jun 12, 2017 | 10.41 | 10.63 | 10.30 | 10.37 | 959,357 | -0.02(-0.23%) |
Jun 09, 2017 | 10.16 | 10.43 | 10.11 | 10.39 | 2,010,242 | +0.29(+2.90%) |
Jun 08, 2017 | 9.846 | 10.25 | 9.822 | 10.10 | 1,097,603 | +0.23(+2.32%) |
Jun 07, 2017 | 9.814 | 9.917 | 9.790 | 9.870 | 437,415 | +0.09(+0.97%) |
Jun 06, 2017 | 9.751 | 9.870 | 9.680 | 9.775 | 497,162 | -0.09(-0.96%) |
Jun 05, 2017 | 9.862 | 9.972 | 9.854 | 9.870 | 473,332 | +0.03(+0.32%) |
Jun 02, 2017 | 9.909 | 10.09 | 9.806 | 9.838 | 1,176,182 | -0.11(-1.11%) |
Jun 01, 2017 | 9.759 | 9.957 | 9.656 | 9.949 | 563,496 | +0.24(+2.44%) |
May 31, 2017 | 9.783 | 9.783 | 9.532 | 9.711 | 736,450 | -0.06(-0.57%) |
May 30, 2017 | 9.822 | 9.838 | 9.632 | 9.767 | 574,326 | -0.09(-0.96%) |
May 26, 2017 | 9.909 | 9.925 | 9.822 | 9.862 | 331,749 | -0.09(-0.87%) |
May 25, 2017 | 9.949 | 10.02 | 9.846 | 9.949 | 332,525 | +0.01(+0.08%) |
May 24, 2017 | 9.964 | 10.02 | 9.830 | 9.941 | 428,218 | +0.00(+0.00%) |
May 23, 2017 | 9.846 | 9.980 | 9.727 | 9.941 | 434,261 | +0.13(+1.29%) |
May 22, 2017 | 9.790 | 9.838 | 9.664 | 9.814 | 459,168 | +0.08(+0.81%) |
May 19, 2017 | 9.862 | 9.941 | 9.711 | 9.735 | 708,391 | -0.13(-1.28%) |
May 18, 2017 | 9.711 | 9.897 | 9.710 | 9.862 | 627,503 | +0.14(+1.46%) |
May 17, 2017 | 10.24 | 10.04 | 9.632 | 9.719 | 548,918 | -0.52(-5.10%) |
May 16, 2017 | 10.21 | 10.24 | 10.10 | 10.24 | 442,626 | +0.06(+0.62%) |
May 15, 2017 | 10.13 | 10.22 | 10.09 | 10.18 | 355,731 | +0.10(+1.02%) |
May 12, 2017 | 9.980 | 10.13 | 9.933 | 10.08 | 635,332 | +0.02(+0.24%) |
May 11, 2017 | 10.12 | 10.15 | 9.901 | 10.05 | 634,464 | -0.13(-1.32%) |
May 10, 2017 | 10.13 | 10.23 | 10.10 | 10.19 | 359,373 | +0.03(+0.31%) |
May 09, 2017 | 10.27 | 10.37 | 10.11 | 10.15 | 551,658 | -0.07(-0.70%) |
May 08, 2017 | 10.19 | 10.25 | 10.16 | 10.23 | 308,919 | +0.04(+0.39%) |
May 05, 2017 | 10.27 | 10.27 | 10.05 | 10.19 | 411,944 | -0.05(-0.46%) |
May 04, 2017 | 10.34 | 10.34 | 10.15 | 10.23 | 457,453 | -0.01(-0.08%) |
May 03, 2017 | 10.10 | 10.28 | 10.03 | 10.24 | 516,335 | +0.09(+0.86%) |
May 02, 2017 | 10.26 | 10.29 | 10.09 | 10.15 | 350,334 | -0.11(-1.07%) |