Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.98 | 11.28 | 10.97 | 10.98 | 52,767 | +0.01(+0.09%) |
Jul 28, 2017 | 10.98 | 11.23 | 10.70 | 10.97 | 78,965 | +0.13(+1.20%) |
Jul 27, 2017 | 11.53 | 11.62 | 10.75 | 10.84 | 160,042 | -0.66(-5.74%) |
Jul 26, 2017 | 11.49 | 11.55 | 11.31 | 11.50 | 103,074 | +0.02(+0.17%) |
Jul 25, 2017 | 11.69 | 11.69 | 11.40 | 11.48 | 75,405 | -0.01(-0.09%) |
Jul 24, 2017 | 11.95 | 11.96 | 11.27 | 11.49 | 226,340 | +0.46(+4.17%) |
Jul 21, 2017 | 11.26 | 11.42 | 10.94 | 11.03 | 116,836 | -0.32(-2.82%) |
Jul 20, 2017 | 11.41 | 11.48 | 11.41 | 11.35 | 49,673 | -0.02(-0.18%) |
Jul 19, 2017 | 11.36 | 11.64 | 11.00 | 11.37 | 116,291 | -0.01(-0.09%) |
Jul 18, 2017 | 11.73 | 11.83 | 11.26 | 11.38 | 153,592 | -0.29(-2.49%) |
Jul 17, 2017 | 12.00 | 12.00 | 11.63 | 11.67 | 85,389 | -0.32(-2.67%) |
Jul 14, 2017 | 12.02 | 12.27 | 11.77 | 11.99 | 111,407 | +0.06(+0.50%) |
Jul 13, 2017 | 12.35 | 12.43 | 11.70 | 11.93 | 239,798 | -0.30(-2.45%) |
Jul 12, 2017 | 12.84 | 12.85 | 12.10 | 12.23 | 194,224 | -0.04(-0.33%) |
Jul 11, 2017 | 12.39 | 12.78 | 12.19 | 12.27 | 327,401 | +0.15(+1.24%) |
Jul 10, 2017 | 11.64 | 12.19 | 11.51 | 12.12 | 404,333 | +0.66(+5.76%) |
Jul 07, 2017 | 11.36 | 11.59 | 11.35 | 11.46 | 87,797 | +0.18(+1.60%) |
Jul 06, 2017 | 11.42 | 11.59 | 11.18 | 11.28 | 87,120 | -0.10(-0.88%) |
Jul 05, 2017 | 11.65 | 11.69 | 11.35 | 11.38 | 139,851 | -0.04(-0.35%) |
Jul 03, 2017 | 11.34 | 12.28 | 11.05 | 11.42 | 361,116 | +0.18(+1.56%) |
Jun 30, 2017 | 11.02 | 11.39 | 10.99 | 11.24 | 304,980 | +0.39(+3.64%) |
Jun 29, 2017 | 10.98 | 11.30 | 10.75 | 10.85 | 313,270 | +0.01(+0.09%) |
Jun 28, 2017 | 10.67 | 10.94 | 10.61 | 10.84 | 229,664 | +0.34(+3.24%) |
Jun 27, 2017 | 10.39 | 10.78 | 10.38 | 10.50 | 41,453 | +0.08(+0.77%) |
Jun 26, 2017 | 10.39 | 10.55 | 10.33 | 10.42 | 41,300 | +0.15(+1.46%) |
Jun 23, 2017 | 10.50 | 10.68 | 10.16 | 10.27 | 82,166 | -0.24(-2.28%) |
Jun 22, 2017 | 10.70 | 10.95 | 10.27 | 10.51 | 92,709 | -0.26(-2.41%) |
Jun 21, 2017 | 10.60 | 10.99 | 10.45 | 10.77 | 195,392 | +0.17(+1.60%) |
Jun 20, 2017 | 10.72 | 10.75 | 10.42 | 10.60 | 65,209 | +0.00(+0.00%) |
Jun 19, 2017 | 10.87 | 11.05 | 10.57 | 10.60 | 105,455 | -0.18(-1.67%) |
Jun 16, 2017 | 10.85 | 10.90 | 10.52 | 10.78 | 94,568 | +0.12(+1.13%) |
Jun 15, 2017 | 10.89 | 11.25 | 10.49 | 10.66 | 324,269 | +0.34(+3.29%) |
Jun 14, 2017 | 10.49 | 10.80 | 10.30 | 10.32 | 28,573 | -0.23(-2.18%) |
Jun 13, 2017 | 10.50 | 10.90 | 10.32 | 10.55 | 35,993 | +0.12(+1.15%) |
Jun 12, 2017 | 10.97 | 11.01 | 10.05 | 10.43 | 110,758 | -0.36(-3.34%) |
Jun 09, 2017 | 10.59 | 11.20 | 10.54 | 10.79 | 213,904 | +0.38(+3.65%) |
Jun 08, 2017 | 9.980 | 10.42 | 9.960 | 10.41 | 281,490 | +0.49(+4.94%) |
Jun 07, 2017 | 9.500 | 10.41 | 9.450 | 9.920 | 239,184 | +0.52(+5.53%) |
Jun 06, 2017 | 9.370 | 9.600 | 9.350 | 9.400 | 70,814 | +0.07(+0.75%) |
Jun 05, 2017 | 9.280 | 9.440 | 9.240 | 9.330 | 275,996 | +0.05(+0.54%) |
Jun 02, 2017 | 9.256 | 9.340 | 9.210 | 9.280 | 61,346 | +0.13(+1.42%) |
Jun 01, 2017 | 9.170 | 9.330 | 9.110 | 9.150 | 35,544 | -0.01(-0.11%) |
May 31, 2017 | 9.190 | 9.250 | 9.070 | 9.160 | 4,110 | -0.03(-0.33%) |
May 30, 2017 | 9.212 | 9.240 | 9.100 | 9.190 | 3,943 | +0.10(+1.10%) |
May 26, 2017 | 9.210 | 9.230 | 9.050 | 9.090 | 30,709 | -0.05(-0.55%) |
May 25, 2017 | 9.210 | 9.280 | 9.100 | 9.140 | 28,285 | -0.07(-0.76%) |
May 24, 2017 | 9.300 | 9.350 | 9.050 | 9.210 | 87,019 | -0.13(-1.39%) |
May 23, 2017 | 9.280 | 9.370 | 9.210 | 9.340 | 39,627 | +0.13(+1.41%) |
May 22, 2017 | 9.090 | 9.315 | 9.060 | 9.210 | 54,756 | +0.11(+1.21%) |
May 19, 2017 | 9.257 | 9.330 | 9.070 | 9.100 | 22,898 | -0.13(-1.41%) |
May 18, 2017 | 9.500 | 9.540 | 9.020 | 9.230 | 61,777 | -0.11(-1.18%) |
May 17, 2017 | 9.430 | 9.623 | 9.220 | 9.340 | 151,266 | -0.02(-0.22%) |
May 16, 2017 | 9.420 | 9.690 | 9.350 | 9.361 | 125,636 | +0.04(+0.44%) |
May 15, 2017 | 9.300 | 9.398 | 9.270 | 9.320 | 31,176 | +0.06(+0.65%) |
May 12, 2017 | 9.380 | 9.400 | 9.260 | 9.260 | 13,307 | -0.14(-1.49%) |
May 11, 2017 | 9.540 | 9.540 | 9.383 | 9.400 | 13,504 | -0.10(-1.05%) |
May 10, 2017 | 9.390 | 9.534 | 9.300 | 9.500 | 24,458 | +0.10(+1.01%) |
May 09, 2017 | 9.450 | 9.510 | 9.310 | 9.405 | 26,833 | -0.05(-0.48%) |
May 08, 2017 | 9.411 | 9.491 | 9.380 | 9.450 | 29,488 | +0.10(+1.07%) |
May 05, 2017 | 9.479 | 9.522 | 9.330 | 9.350 | 39,896 | -0.11(-1.16%) |
May 04, 2017 | 9.680 | 9.689 | 9.400 | 9.460 | 53,067 | -0.07(-0.73%) |
May 03, 2017 | 9.387 | 9.690 | 9.316 | 9.530 | 61,712 | +0.26(+2.80%) |
May 02, 2017 | 9.250 | 9.480 | 9.180 | 9.270 | 103,301 | +0.16(+1.73%) |