Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.34 | 10.37 | 10.33 | 10.35 | 272,039 | -0.01(-0.10%) |
Jul 28, 2017 | 10.29 | 10.37 | 10.29 | 10.36 | 312,555 | +0.10(+0.97%) |
Jul 27, 2017 | 10.30 | 10.30 | 10.21 | 10.26 | 374,908 | -0.02(-0.19%) |
Jul 26, 2017 | 10.15 | 10.30 | 10.15 | 10.28 | 410,223 | +0.09(+0.88%) |
Jul 25, 2017 | 10.19 | 10.22 | 10.17 | 10.19 | 230,362 | -0.04(-0.39%) |
Jul 24, 2017 | 10.24 | 10.25 | 10.21 | 10.23 | 294,769 | +0.00(+0.00%) |
Jul 21, 2017 | 10.18 | 10.23 | 10.18 | 10.23 | 329,568 | +0.10(+0.99%) |
Jul 20, 2017 | 10.11 | 10.17 | 10.09 | 10.13 | 248,228 | +0.00(+0.00%) |
Jul 19, 2017 | 10.14 | 10.15 | 10.10 | 10.13 | 231,162 | +0.00(+0.00%) |
Jul 18, 2017 | 10.11 | 10.15 | 10.11 | 10.13 | 415,227 | +0.07(+0.70%) |
Jul 17, 2017 | 10.07 | 10.09 | 10.06 | 10.06 | 408,431 | +0.03(+0.30%) |
Jul 14, 2017 | 10.04 | 10.05 | 10.00 | 10.03 | 182,678 | +0.09(+0.91%) |
Jul 13, 2017 | 9.950 | 9.960 | 9.920 | 9.940 | 427,490 | -0.01(-0.10%) |
Jul 12, 2017 | 9.940 | 9.980 | 9.932 | 9.950 | 316,217 | +0.06(+0.61%) |
Jul 11, 2017 | 9.870 | 9.920 | 9.831 | 9.890 | 265,511 | +0.01(+0.10%) |
Jul 10, 2017 | 9.840 | 9.900 | 9.830 | 9.880 | 330,610 | +0.00(+0.00%) |
Jul 07, 2017 | 9.930 | 9.930 | 9.830 | 9.880 | 601,355 | -0.10(-1.00%) |
Jul 06, 2017 | 9.970 | 10.00 | 9.960 | 9.980 | 255,591 | -0.01(-0.10%) |
Jul 05, 2017 | 9.960 | 10.00 | 9.945 | 9.990 | 374,605 | +0.02(+0.20%) |
Jul 03, 2017 | 10.00 | 10.02 | 9.960 | 9.970 | 418,744 | -0.16(-1.58%) |
Jun 30, 2017 | 10.12 | 10.16 | 10.11 | 10.13 | 211,049 | -0.01(-0.10%) |
Jun 29, 2017 | 10.12 | 10.18 | 10.12 | 10.14 | 331,485 | -0.06(-0.59%) |
Jun 28, 2017 | 10.22 | 10.22 | 10.19 | 10.20 | 243,113 | -0.01(-0.10%) |
Jun 27, 2017 | 10.20 | 10.22 | 10.17 | 10.21 | 206,174 | +0.06(+0.59%) |
Jun 26, 2017 | 10.16 | 10.18 | 10.14 | 10.15 | 289,557 | -0.11(-1.07%) |
Jun 23, 2017 | 10.27 | 10.28 | 10.25 | 10.26 | 311,162 | +0.04(+0.39%) |
Jun 22, 2017 | 10.22 | 10.23 | 10.18 | 10.22 | 430,105 | +0.05(+0.49%) |
Jun 21, 2017 | 10.14 | 10.18 | 10.13 | 10.17 | 196,235 | +0.03(+0.30%) |
Jun 20, 2017 | 10.16 | 10.16 | 10.13 | 10.14 | 340,177 | -0.01(-0.10%) |
Jun 19, 2017 | 10.17 | 10.20 | 10.15 | 10.15 | 417,892 | -0.08(-0.78%) |
Jun 16, 2017 | 10.23 | 10.24 | 10.21 | 10.23 | 239,226 | +0.00(+0.00%) |
Jun 15, 2017 | 10.21 | 10.24 | 10.20 | 10.23 | 483,570 | -0.04(-0.39%) |
Jun 14, 2017 | 10.42 | 10.44 | 10.25 | 10.27 | 394,716 | -0.06(-0.58%) |
Jun 13, 2017 | 10.29 | 10.35 | 10.29 | 10.33 | 202,535 | +0.01(+0.10%) |
Jun 12, 2017 | 10.32 | 10.35 | 10.31 | 10.32 | 240,931 | -0.02(-0.19%) |
Jun 09, 2017 | 10.33 | 10.38 | 10.33 | 10.34 | 312,865 | -0.09(-0.86%) |
Jun 08, 2017 | 10.47 | 10.47 | 10.38 | 10.43 | 726,830 | -0.07(-0.67%) |
Jun 07, 2017 | 10.52 | 10.57 | 10.47 | 10.50 | 317,954 | -0.05(-0.47%) |
Jun 06, 2017 | 10.56 | 10.59 | 10.54 | 10.55 | 440,806 | +0.09(+0.86%) |
Jun 05, 2017 | 10.44 | 10.47 | 10.44 | 10.46 | 375,491 | +0.01(+0.10%) |
Jun 02, 2017 | 10.40 | 10.45 | 10.39 | 10.45 | 255,741 | +0.10(+0.97%) |
Jun 01, 2017 | 10.30 | 10.36 | 10.30 | 10.35 | 383,023 | +0.01(+0.10%) |
May 31, 2017 | 10.31 | 10.39 | 10.30 | 10.34 | 211,184 | +0.05(+0.49%) |
May 30, 2017 | 10.28 | 10.34 | 10.28 | 10.29 | 329,331 | -0.04(-0.39%) |
May 26, 2017 | 10.32 | 10.36 | 10.31 | 10.33 | 499,816 | +0.09(+0.88%) |
May 25, 2017 | 10.25 | 10.27 | 10.23 | 10.24 | 414,352 | -0.01(-0.10%) |
May 24, 2017 | 10.21 | 10.26 | 10.19 | 10.25 | 588,442 | +0.04(+0.39%) |
May 23, 2017 | 10.29 | 10.30 | 10.20 | 10.21 | 452,635 | -0.07(-0.68%) |
May 22, 2017 | 10.24 | 10.30 | 10.24 | 10.28 | 541,273 | +0.05(+0.49%) |
May 19, 2017 | 10.25 | 10.26 | 10.22 | 10.23 | 729,608 | +0.03(+0.29%) |
May 18, 2017 | 10.28 | 10.28 | 10.18 | 10.20 | 645,959 | -0.07(-0.68%) |
May 17, 2017 | 10.23 | 10.30 | 10.23 | 10.27 | 644,138 | +0.17(+1.68%) |
May 16, 2017 | 10.08 | 10.12 | 10.07 | 10.10 | 330,150 | +0.04(+0.40%) |
May 15, 2017 | 10.08 | 10.08 | 10.03 | 10.06 | 312,673 | +0.03(+0.30%) |
May 12, 2017 | 10.04 | 10.05 | 10.01 | 10.03 | 194,193 | +0.05(+0.50%) |
May 11, 2017 | 9.960 | 10.02 | 9.960 | 9.980 | 460,563 | +0.05(+0.50%) |
May 10, 2017 | 9.980 | 9.990 | 9.930 | 9.930 | 603,055 | -0.02(-0.20%) |
May 09, 2017 | 9.970 | 9.970 | 9.910 | 9.950 | 329,268 | -0.06(-0.60%) |
May 08, 2017 | 10.05 | 10.06 | 10.00 | 10.01 | 338,590 | -0.01(-0.10%) |
May 05, 2017 | 10.00 | 10.05 | 10.00 | 10.02 | 376,522 | +0.01(+0.10%) |
May 04, 2017 | 10.04 | 10.04 | 10.01 | 10.01 | 582,081 | -0.12(-1.18%) |
May 03, 2017 | 10.20 | 10.23 | 10.13 | 10.13 | 825,160 | -0.13(-1.27%) |
May 02, 2017 | 10.21 | 10.27 | 10.21 | 10.26 | 700,529 | -0.01(-0.10%) |