Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.07 | 11.14 | 11.07 | 11.13 | 26,218 | +0.02(+0.15%) |
Jul 28, 2017 | 11.03 | 11.11 | 11.03 | 11.11 | 44,622 | +0.08(+0.77%) |
Jul 27, 2017 | 11.08 | 11.08 | 11.03 | 11.03 | 36,651 | -0.06(-0.53%) |
Jul 26, 2017 | 11.03 | 11.10 | 11.01 | 11.09 | 93,774 | +0.08(+0.69%) |
Jul 25, 2017 | 11.00 | 11.01 | 10.96 | 11.01 | 37,382 | +0.00(+0.00%) |
Jul 24, 2017 | 11.01 | 11.04 | 10.98 | 11.01 | 53,460 | -0.04(-0.38%) |
Jul 21, 2017 | 11.05 | 11.07 | 11.02 | 11.05 | 18,566 | +0.02(+0.15%) |
Jul 20, 2017 | 11.05 | 11.05 | 11.03 | 11.04 | 22,565 | +0.02(+0.15%) |
Jul 19, 2017 | 11.02 | 11.05 | 11.02 | 11.02 | 19,882 | +0.00(+0.00%) |
Jul 18, 2017 | 11.01 | 11.05 | 11.01 | 11.02 | 42,654 | +0.01(+0.08%) |
Jul 17, 2017 | 11.06 | 11.07 | 11.01 | 11.01 | 23,482 | -0.08(-0.69%) |
Jul 14, 2017 | 11.05 | 11.10 | 11.03 | 11.09 | 22,958 | +0.09(+0.85%) |
Jul 13, 2017 | 10.99 | 11.02 | 10.96 | 10.99 | 63,125 | +0.01(+0.08%) |
Jul 12, 2017 | 10.99 | 11.03 | 10.99 | 10.99 | 47,925 | +0.03(+0.25%) |
Jul 11, 2017 | 10.92 | 11.03 | 10.92 | 10.96 | 41,814 | +0.01(+0.08%) |
Jul 10, 2017 | 10.92 | 10.99 | 10.92 | 10.95 | 43,927 | +0.01(+0.08%) |
Jul 07, 2017 | 10.85 | 10.97 | 10.85 | 10.94 | 53,920 | +0.04(+0.39%) |
Jul 06, 2017 | 10.93 | 10.97 | 10.90 | 10.90 | 78,944 | -0.08(-0.69%) |
Jul 05, 2017 | 11.06 | 11.07 | 10.95 | 10.97 | 86,593 | -0.06(-0.54%) |
Jul 03, 2017 | 10.98 | 11.03 | 10.97 | 11.03 | 36,471 | +0.08(+0.77%) |
Jun 30, 2017 | 10.94 | 10.98 | 10.94 | 10.95 | 24,875 | -0.03(-0.31%) |
Jun 29, 2017 | 11.03 | 11.03 | 10.95 | 10.98 | 69,287 | -0.07(-0.61%) |
Jun 28, 2017 | 11.08 | 11.08 | 11.05 | 11.05 | 34,648 | -0.03(-0.23%) |
Jun 27, 2017 | 11.08 | 11.08 | 11.02 | 11.08 | 34,002 | -0.02(-0.15%) |
Jun 26, 2017 | 11.07 | 11.09 | 11.02 | 11.09 | 55,613 | +0.01(+0.08%) |
Jun 23, 2017 | 11.05 | 11.08 | 11.01 | 11.08 | 66,492 | +0.05(+0.46%) |
Jun 22, 2017 | 11.03 | 11.04 | 11.01 | 11.03 | 26,669 | +0.02(+0.15%) |
Jun 21, 2017 | 11.03 | 11.04 | 11.01 | 11.02 | 34,182 | -0.01(-0.08%) |
Jun 20, 2017 | 10.99 | 11.03 | 10.98 | 11.03 | 21,691 | +0.03(+0.23%) |
Jun 19, 2017 | 11.00 | 11.02 | 10.97 | 11.00 | 28,400 | +0.00(+0.00%) |
Jun 16, 2017 | 11.01 | 11.02 | 10.99 | 11.00 | 23,516 | +0.00(+0.00%) |
Jun 15, 2017 | 11.02 | 11.02 | 10.96 | 11.00 | 27,265 | -0.02(-0.15%) |
Jun 14, 2017 | 10.99 | 11.04 | 10.99 | 11.02 | 55,229 | +0.05(+0.46%) |
Jun 13, 2017 | 10.94 | 10.98 | 10.92 | 10.97 | 53,104 | +0.04(+0.41%) |
Jun 12, 2017 | 10.97 | 10.97 | 10.92 | 10.92 | 48,339 | -0.03(-0.31%) |
Jun 09, 2017 | 10.97 | 10.98 | 10.95 | 10.96 | 42,614 | -0.03(-0.23%) |
Jun 08, 2017 | 11.00 | 11.02 | 10.97 | 10.98 | 34,578 | +0.00(+0.00%) |
Jun 07, 2017 | 10.99 | 11.00 | 10.98 | 10.98 | 41,155 | -0.01(-0.08%) |
Jun 06, 2017 | 10.99 | 11.02 | 10.98 | 10.99 | 70,725 | +0.01(+0.08%) |
Jun 05, 2017 | 11.04 | 11.04 | 10.98 | 10.98 | 24,707 | -0.07(-0.61%) |
Jun 02, 2017 | 11.05 | 11.05 | 10.98 | 11.05 | 21,485 | +0.06(+0.54%) |
Jun 01, 2017 | 11.03 | 11.03 | 10.98 | 10.99 | 33,631 | +0.00(+0.00%) |
May 31, 2017 | 10.91 | 10.99 | 10.89 | 10.99 | 49,497 | +0.07(+0.62%) |
May 30, 2017 | 10.90 | 10.92 | 10.86 | 10.92 | 48,633 | +0.07(+0.62%) |
May 26, 2017 | 10.86 | 10.90 | 10.84 | 10.85 | 31,675 | +0.02(+0.16%) |
May 25, 2017 | 10.91 | 10.91 | 10.84 | 10.84 | 41,803 | -0.05(-0.46%) |
May 24, 2017 | 10.91 | 10.91 | 10.89 | 10.89 | 43,480 | +0.00(+0.00%) |
May 23, 2017 | 10.90 | 10.91 | 10.89 | 10.89 | 21,924 | +0.00(+0.00%) |
May 22, 2017 | 10.83 | 10.91 | 10.83 | 10.89 | 34,915 | +0.05(+0.47%) |
May 19, 2017 | 10.80 | 10.85 | 10.72 | 10.84 | 97,181 | +0.03(+0.23%) |
May 18, 2017 | 10.91 | 10.92 | 10.80 | 10.81 | 103,551 | -0.07(-0.62%) |
May 17, 2017 | 10.86 | 10.91 | 10.86 | 10.88 | 49,900 | +0.03(+0.31%) |
May 16, 2017 | 10.84 | 10.86 | 10.84 | 10.85 | 16,415 | +0.00(+0.00%) |
May 15, 2017 | 10.80 | 10.86 | 10.80 | 10.85 | 51,062 | +0.03(+0.31%) |
May 12, 2017 | 10.72 | 10.81 | 10.72 | 10.81 | 92,086 | +0.11(+1.02%) |
May 11, 2017 | 10.73 | 10.75 | 10.70 | 10.70 | 46,990 | -0.01(-0.14%) |
May 10, 2017 | 10.76 | 10.76 | 10.72 | 10.72 | 23,887 | -0.03(-0.23%) |
May 09, 2017 | 10.79 | 10.80 | 10.74 | 10.74 | 45,822 | -0.07(-0.62%) |
May 08, 2017 | 10.79 | 10.82 | 10.75 | 10.81 | 39,846 | +0.02(+0.15%) |
May 05, 2017 | 10.80 | 10.80 | 10.79 | 10.79 | 9,832 | +0.00(+0.00%) |
May 04, 2017 | 10.80 | 10.81 | 10.79 | 10.79 | 15,637 | -0.01(-0.08%) |
May 03, 2017 | 10.81 | 10.83 | 10.79 | 10.80 | 37,261 | -0.01(-0.08%) |
May 02, 2017 | 10.84 | 10.84 | 10.78 | 10.81 | 38,870 | +0.02(+0.15%) |