Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.27 | 11.33 | 11.26 | 11.29 | 92,622 | +0.12(+1.07%) |
Jul 28, 2017 | 11.14 | 11.19 | 11.12 | 11.17 | 78,021 | -0.09(-0.80%) |
Jul 27, 2017 | 11.33 | 11.18 | 11.26 | 74,999 | +0.13(+1.17%) | |
Jul 26, 2017 | 11.12 | 11.14 | 11.04 | 11.13 | 246,637 | -0.12(-1.07%) |
Jul 25, 2017 | 11.29 | 11.32 | 11.21 | 11.25 | 107,815 | +0.24(+2.18%) |
Jul 24, 2017 | 11.06 | 11.14 | 10.87 | 11.01 | 51,525 | +0.53(+5.06%) |
Jul 21, 2017 | 10.49 | 10.51 | 10.45 | 10.48 | 102,203 | -0.11(-1.04%) |
Jul 20, 2017 | 10.56 | 10.63 | 10.51 | 10.59 | 47,728 | +0.01(+0.09%) |
Jul 19, 2017 | 10.55 | 10.60 | 10.54 | 10.58 | 95,409 | +0.06(+0.57%) |
Jul 18, 2017 | 10.47 | 10.56 | 10.47 | 10.52 | 54,489 | +0.06(+0.57%) |
Jul 17, 2017 | 10.49 | 10.50 | 10.46 | 10.46 | 75,362 | -0.07(-0.66%) |
Jul 14, 2017 | 10.51 | 10.53 | 10.45 | 10.53 | 50,115 | -0.07(-0.66%) |
Jul 13, 2017 | 10.56 | 10.60 | 10.53 | 10.60 | 80,085 | -0.01(-0.09%) |
Jul 12, 2017 | 10.51 | 10.61 | 10.50 | 10.61 | 68,001 | +0.12(+1.14%) |
Jul 11, 2017 | 10.56 | 10.56 | 10.42 | 10.49 | 187,614 | -0.22(-2.05%) |
Jul 10, 2017 | 10.63 | 10.72 | 10.61 | 10.71 | 102,586 | +0.04(+0.33%) |
Jul 07, 2017 | 10.64 | 10.70 | 10.59 | 10.68 | 234,951 | +0.07(+0.61%) |
Jul 06, 2017 | 10.62 | 10.66 | 10.58 | 10.61 | 321,580 | -0.20(-1.85%) |
Jul 05, 2017 | 10.66 | 10.81 | 10.64 | 10.81 | 59,589 | +0.09(+0.84%) |
Jul 03, 2017 | 10.67 | 10.73 | 10.65 | 10.72 | 79,732 | +0.21(+1.95%) |
Jun 30, 2017 | 10.57 | 10.58 | 10.45 | 10.52 | 50,978 | -0.16(-1.50%) |
Jun 29, 2017 | 10.71 | 10.75 | 10.62 | 10.68 | 98,911 | -0.08(-0.79%) |
Jun 28, 2017 | 10.73 | 10.77 | 10.68 | 10.76 | 75,149 | +0.07(+0.65%) |
Jun 27, 2017 | 10.62 | 10.71 | 10.62 | 10.69 | 54,765 | +0.13(+1.23%) |
Jun 26, 2017 | 10.53 | 10.57 | 10.50 | 10.56 | 129,028 | +0.12(+1.15%) |
Jun 23, 2017 | 10.45 | 10.51 | 10.42 | 10.44 | 96,851 | +0.00(+0.00%) |
Jun 22, 2017 | 10.43 | 10.46 | 10.42 | 10.44 | 78,299 | +0.02(+0.19%) |
Jun 21, 2017 | 10.39 | 10.43 | 10.38 | 10.42 | 68,566 | -0.04(-0.38%) |
Jun 20, 2017 | 10.48 | 10.49 | 10.40 | 10.46 | 117,393 | -0.10(-0.95%) |
Jun 19, 2017 | 10.56 | 10.57 | 10.53 | 10.56 | 78,739 | -0.04(-0.33%) |
Jun 16, 2017 | 10.49 | 10.61 | 10.49 | 10.60 | 69,318 | +0.16(+1.48%) |
Jun 15, 2017 | 10.40 | 10.44 | 10.36 | 10.44 | 64,473 | +0.05(+0.48%) |
Jun 14, 2017 | 10.45 | 10.47 | 10.37 | 10.39 | 122,048 | -0.08(-0.76%) |
Jun 13, 2017 | 10.48 | 10.51 | 10.44 | 10.47 | 64,182 | +0.32(+3.15%) |
Jun 12, 2017 | 10.18 | 10.19 | 10.13 | 10.15 | 70,632 | -0.10(-0.98%) |
Jun 09, 2017 | 10.26 | 10.30 | 10.22 | 10.25 | 76,394 | +0.00(+0.00%) |
Jun 08, 2017 | 10.24 | 10.31 | 10.24 | 10.25 | 68,812 | -0.06(-0.58%) |
Jun 07, 2017 | 10.28 | 10.32 | 10.26 | 10.31 | 59,319 | +0.07(+0.68%) |
Jun 06, 2017 | 10.21 | 10.24 | 10.19 | 10.24 | 94,422 | -0.05(-0.53%) |
Jun 05, 2017 | 10.31 | 10.31 | 10.22 | 10.29 | 94,682 | -0.05(-0.50%) |
Jun 02, 2017 | 10.29 | 10.36 | 10.25 | 10.35 | 64,903 | +0.07(+0.65%) |
Jun 01, 2017 | 10.27 | 10.32 | 10.26 | 10.28 | 102,548 | -0.03(-0.29%) |
May 31, 2017 | 10.38 | 10.38 | 10.30 | 10.31 | 54,294 | -0.01(-0.15%) |
May 30, 2017 | 10.33 | 10.35 | 10.30 | 10.32 | 124,088 | -0.12(-1.20%) |
May 26, 2017 | 10.41 | 10.46 | 10.39 | 10.45 | 77,128 | -0.05(-0.48%) |
May 25, 2017 | 10.52 | 10.52 | 10.45 | 10.50 | 97,591 | +0.03(+0.29%) |
May 24, 2017 | 10.47 | 10.49 | 10.43 | 10.47 | 128,250 | -0.03(-0.29%) |
May 23, 2017 | 10.58 | 10.60 | 10.50 | 10.50 | 59,986 | -0.19(-1.78%) |
May 22, 2017 | 10.73 | 10.73 | 10.66 | 10.69 | 94,694 | +0.11(+1.04%) |
May 19, 2017 | 10.50 | 10.60 | 10.50 | 10.58 | 61,646 | +0.23(+2.22%) |
May 18, 2017 | 10.30 | 10.39 | 10.30 | 10.35 | 90,326 | +0.06(+0.54%) |
May 17, 2017 | 10.42 | 10.46 | 10.27 | 10.29 | 129,996 | -0.30(-2.80%) |
May 16, 2017 | 10.60 | 10.61 | 10.50 | 10.59 | 61,652 | +0.00(+0.00%) |
May 15, 2017 | 10.61 | 10.62 | 10.56 | 10.59 | 82,862 | +0.06(+0.57%) |
May 12, 2017 | 10.47 | 10.53 | 10.45 | 10.53 | 45,757 | +0.07(+0.72%) |
May 11, 2017 | 10.48 | 10.49 | 10.44 | 10.46 | 92,806 | -0.09(-0.88%) |
May 10, 2017 | 10.54 | 10.59 | 10.51 | 10.55 | 75,732 | +0.20(+1.96%) |
May 09, 2017 | 10.39 | 10.41 | 10.30 | 10.35 | 102,718 | -0.04(-0.34%) |
May 08, 2017 | 10.45 | 10.45 | 10.37 | 10.38 | 266,185 | -0.16(-1.52%) |
May 05, 2017 | 10.47 | 10.56 | 10.46 | 10.54 | 101,732 | +0.00(+0.00%) |
May 04, 2017 | 10.44 | 10.55 | 10.42 | 10.54 | 150,556 | +0.15(+1.44%) |
May 03, 2017 | 10.44 | 10.44 | 10.38 | 10.39 | 60,813 | +0.00(+0.00%) |
May 02, 2017 | 10.43 | 10.43 | 10.32 | 10.39 | 70,747 | -0.01(-0.10%) |