Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.59 | 10.60 | 10.52 | 10.60 | 20,249 | -0.08(-0.75%) |
Jul 28, 2017 | 10.65 | 10.70 | 10.61 | 10.68 | 25,495 | +0.05(+0.52%) |
Jul 27, 2017 | 10.75 | 10.75 | 10.60 | 10.62 | 26,171 | -0.06(-0.61%) |
Jul 26, 2017 | 10.65 | 10.74 | 10.62 | 10.69 | 26,067 | +0.05(+0.47%) |
Jul 25, 2017 | 10.68 | 10.68 | 10.61 | 10.64 | 18,126 | +0.02(+0.19%) |
Jul 24, 2017 | 10.63 | 10.64 | 10.57 | 10.62 | 24,751 | -0.15(-1.35%) |
Jul 21, 2017 | 10.79 | 10.80 | 10.76 | 10.77 | 7,177 | -0.13(-1.24%) |
Jul 20, 2017 | 10.85 | 10.90 | 10.84 | 10.90 | 23,727 | +0.03(+0.28%) |
Jul 19, 2017 | 10.90 | 10.92 | 10.84 | 10.87 | 46,587 | +0.01(+0.09%) |
Jul 18, 2017 | 10.79 | 10.90 | 10.71 | 10.86 | 56,033 | -0.04(-0.37%) |
Jul 17, 2017 | 10.94 | 10.94 | 10.84 | 10.90 | 43,086 | -0.06(-0.55%) |
Jul 14, 2017 | 10.89 | 10.96 | 10.86 | 10.96 | 13,156 | +0.16(+1.48%) |
Jul 13, 2017 | 10.81 | 10.83 | 10.79 | 10.80 | 14,841 | +0.01(+0.09%) |
Jul 12, 2017 | 10.69 | 10.79 | 10.68 | 10.79 | 43,082 | +0.13(+1.22%) |
Jul 11, 2017 | 10.58 | 10.68 | 10.57 | 10.66 | 45,516 | -0.09(-0.84%) |
Jul 10, 2017 | 10.68 | 10.75 | 10.68 | 10.75 | 146,607 | -0.03(-0.28%) |
Jul 07, 2017 | 10.89 | 10.89 | 10.73 | 10.78 | 135,235 | +0.28(+2.67%) |
Jul 06, 2017 | 10.51 | 10.54 | 10.47 | 10.50 | 32,431 | -0.07(-0.66%) |
Jul 05, 2017 | 10.57 | 10.64 | 10.42 | 10.57 | 200,457 | -0.03(-0.28%) |
Jul 03, 2017 | 10.61 | 10.69 | 10.57 | 10.60 | 31,300 | +0.12(+1.15%) |
Jun 30, 2017 | 10.51 | 10.52 | 10.44 | 10.48 | 9,093 | -0.11(-1.04%) |
Jun 29, 2017 | 10.48 | 10.59 | 10.42 | 10.59 | 5,409 | -0.02(-0.19%) |
Jun 28, 2017 | 10.56 | 10.61 | 10.54 | 10.61 | 58,255 | +0.15(+1.43%) |
Jun 27, 2017 | 10.54 | 10.54 | 10.43 | 10.46 | 24,197 | -0.19(-1.78%) |
Jun 26, 2017 | 10.65 | 10.67 | 10.60 | 10.65 | 22,849 | +0.03(+0.28%) |
Jun 23, 2017 | 10.60 | 10.64 | 10.58 | 10.62 | 24,482 | +0.14(+1.38%) |
Jun 22, 2017 | 10.47 | 10.53 | 10.44 | 10.47 | 17,025 | +0.04(+0.38%) |
Jun 21, 2017 | 10.39 | 10.48 | 10.35 | 10.44 | 16,864 | +0.27(+2.61%) |
Jun 20, 2017 | 10.38 | 10.38 | 10.15 | 10.17 | 21,310 | -0.12(-1.17%) |
Jun 19, 2017 | 10.33 | 10.37 | 10.28 | 10.29 | 16,353 | +0.04(+0.39%) |
Jun 16, 2017 | 10.23 | 10.28 | 10.21 | 10.25 | 10,680 | +0.02(+0.18%) |
Jun 15, 2017 | 10.07 | 10.23 | 10.07 | 10.23 | 12,336 | -0.07(-0.71%) |
Jun 14, 2017 | 10.40 | 10.45 | 10.30 | 10.30 | 56,852 | +0.28(+2.74%) |
Jun 13, 2017 | 10.08 | 10.08 | 10.01 | 10.03 | 12,039 | -0.12(-1.13%) |
Jun 12, 2017 | 10.26 | 10.26 | 10.11 | 10.14 | 20,617 | +0.07(+0.69%) |
Jun 09, 2017 | 10.15 | 10.15 | 10.04 | 10.07 | 28,991 | -0.21(-1.99%) |
Jun 08, 2017 | 10.25 | 10.30 | 10.24 | 10.28 | 5,244 | +0.10(+0.98%) |
Jun 07, 2017 | 10.14 | 10.20 | 10.09 | 10.18 | 55,135 | -0.02(-0.20%) |
Jun 06, 2017 | 10.18 | 10.23 | 10.14 | 10.20 | 32,568 | +0.03(+0.29%) |
Jun 05, 2017 | 10.21 | 10.21 | 10.17 | 10.17 | 43,202 | -0.02(-0.24%) |
Jun 02, 2017 | 10.30 | 10.30 | 10.16 | 10.19 | 6,851 | -0.20(-1.89%) |
Jun 01, 2017 | 10.38 | 10.48 | 10.37 | 10.39 | 9,440 | -0.09(-0.86%) |
May 31, 2017 | 10.43 | 10.52 | 10.40 | 10.48 | 21,423 | +0.06(+0.58%) |
May 30, 2017 | 10.42 | 10.45 | 10.39 | 10.42 | 11,953 | +0.03(+0.29%) |
May 26, 2017 | 10.61 | 10.61 | 10.35 | 10.39 | 6,653 | -0.24(-2.26%) |
May 25, 2017 | 10.67 | 10.70 | 10.63 | 10.63 | 14,897 | -0.06(-0.56%) |
May 24, 2017 | 10.70 | 10.71 | 10.62 | 10.69 | 9,498 | +0.00(+0.00%) |
May 23, 2017 | 10.75 | 10.77 | 10.68 | 10.69 | 12,081 | +0.02(+0.19%) |
May 22, 2017 | 10.63 | 10.69 | 10.62 | 10.67 | 9,856 | +0.15(+1.43%) |
May 19, 2017 | 10.48 | 10.53 | 10.45 | 10.52 | 9,033 | +0.13(+1.25%) |
May 18, 2017 | 10.47 | 10.52 | 10.37 | 10.39 | 17,971 | +0.42(+4.21%) |
May 17, 2017 | 10.09 | 10.09 | 9.970 | 9.970 | 15,310 | -0.00(-0.05%) |
May 16, 2017 | 9.900 | 10.01 | 9.900 | 9.975 | 48,795 | +0.01(+0.15%) |
May 15, 2017 | 10.06 | 10.06 | 9.940 | 9.960 | 7,505 | +0.00(+0.00%) |
May 12, 2017 | 9.900 | 9.990 | 9.900 | 9.960 | 7,421 | +0.01(+0.05%) |
May 11, 2017 | 9.880 | 9.980 | 9.880 | 9.955 | 11,083 | -0.16(-1.63%) |
May 10, 2017 | 10.26 | 10.26 | 10.11 | 10.12 | 15,360 | -0.24(-2.27%) |
May 09, 2017 | 10.48 | 10.48 | 10.31 | 10.36 | 12,068 | -0.12(-1.19%) |
May 08, 2017 | 10.39 | 10.53 | 10.39 | 10.48 | 21,764 | +0.16(+1.55%) |
May 05, 2017 | 10.21 | 10.38 | 10.14 | 10.32 | 15,617 | +0.11(+1.08%) |
May 04, 2017 | 10.25 | 10.30 | 10.21 | 10.21 | 11,953 | -0.10(-0.97%) |
May 03, 2017 | 10.37 | 10.38 | 10.30 | 10.31 | 9,139 | +0.01(+0.10%) |
May 02, 2017 | 10.33 | 10.35 | 10.29 | 10.30 | 26,075 | +0.06(+0.54%) |