Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.07 | 11.07 | 11.03 | 11.03 | 35,200 | -0.04(-0.36%) |
Jul 28, 2017 | 11.07 | 11.07 | 11.07 | 11.07 | 12,003 | -0.01(-0.09%) |
Jul 27, 2017 | 11.09 | 11.09 | 11.07 | 11.08 | 46,324 | -0.01(-0.09%) |
Jul 26, 2017 | 11.12 | 11.13 | 11.08 | 11.09 | 32,045 | -0.04(-0.36%) |
Jul 25, 2017 | 11.14 | 11.14 | 11.13 | 11.13 | 6,723 | -0.03(-0.27%) |
Jul 24, 2017 | 11.16 | 11.17 | 11.16 | 11.16 | 12,552 | -0.02(-0.18%) |
Jul 21, 2017 | 11.18 | 11.18 | 11.18 | 11.18 | 14,926 | +0.01(+0.09%) |
Jul 20, 2017 | 11.18 | 11.18 | 11.18 | 11.17 | 13,464 | +0.02(+0.18%) |
Jul 19, 2017 | 11.15 | 11.17 | 11.15 | 11.15 | 33,623 | -0.03(-0.27%) |
Jul 18, 2017 | 11.15 | 11.18 | 11.15 | 11.18 | 25,140 | +0.02(+0.18%) |
Jul 17, 2017 | 11.15 | 11.16 | 11.15 | 11.16 | 5,325 | +0.00(+0.00%) |
Jul 14, 2017 | 11.16 | 11.16 | 11.15 | 11.16 | 5,143 | +0.01(+0.09%) |
Jul 13, 2017 | 11.15 | 11.15 | 11.14 | 11.15 | 11,675 | -0.01(-0.09%) |
Jul 12, 2017 | 11.15 | 11.16 | 11.15 | 11.16 | 26,284 | +0.00(+0.00%) |
Jul 11, 2017 | 11.15 | 11.16 | 11.15 | 11.16 | 18,600 | +0.05(+0.45%) |
Jul 10, 2017 | 11.16 | 11.16 | 11.11 | 11.11 | 17,456 | -0.04(-0.36%) |
Jul 07, 2017 | 11.15 | 11.15 | 11.11 | 11.15 | 18,133 | -0.01(-0.09%) |
Jul 06, 2017 | 11.17 | 11.17 | 11.16 | 11.16 | 2,291 | -0.02(-0.18%) |
Jul 05, 2017 | 11.16 | 11.18 | 11.16 | 11.18 | 10,044 | +0.00(+0.00%) |
Jul 04, 2017 | 11.18 | 11.21 | 11.17 | 11.18 | 53,441 | -0.06(-0.53%) |
Jul 03, 2017 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 11.21 | 11.24 | 11.19 | 11.24 | 13,360 | +0.03(+0.27%) |
Jun 29, 2017 | 11.20 | 11.21 | 11.20 | 11.21 | 21,445 | -0.03(-0.27%) |
Jun 28, 2017 | 11.25 | 11.25 | 11.23 | 11.24 | 69,470 | -0.03(-0.27%) |
Jun 27, 2017 | 11.29 | 11.29 | 11.24 | 11.27 | 77,977 | -0.07(-0.62%) |
Jun 26, 2017 | 11.35 | 11.35 | 11.33 | 11.34 | 24,164 | +0.01(+0.09%) |
Jun 23, 2017 | 11.34 | 11.34 | 11.32 | 11.33 | 35,578 | +0.01(+0.09%) |
Jun 22, 2017 | 11.32 | 11.32 | 11.32 | 11.32 | 7,937 | +0.00(+0.00%) |
Jun 21, 2017 | 11.32 | 11.32 | 11.30 | 11.32 | 29,043 | +0.01(+0.09%) |
Jun 20, 2017 | 11.30 | 11.31 | 11.30 | 11.31 | 17,704 | +0.03(+0.27%) |
Jun 19, 2017 | 11.29 | 11.30 | 11.28 | 11.28 | 8,368 | -0.02(-0.18%) |
Jun 16, 2017 | 11.30 | 11.30 | 11.30 | 11.30 | 5,310 | +0.02(+0.18%) |
Jun 15, 2017 | 11.28 | 11.30 | 11.27 | 11.28 | 755,539 | +0.00(+0.00%) |
Jun 14, 2017 | 11.29 | 11.29 | 11.28 | 11.28 | 17,314 | +0.02(+0.18%) |
Jun 13, 2017 | 11.27 | 11.28 | 11.25 | 11.26 | 21,709 | +0.01(+0.09%) |
Jun 12, 2017 | 11.32 | 11.33 | 11.25 | 11.25 | 55,219 | -0.07(-0.62%) |
Jun 09, 2017 | 11.30 | 11.32 | 11.30 | 11.32 | 49,175 | +0.00(+0.00%) |
Jun 08, 2017 | 11.33 | 11.33 | 11.31 | 11.32 | 34,454 | -0.01(-0.09%) |
Jun 07, 2017 | 11.32 | 11.33 | 11.32 | 11.33 | 21,749 | +0.03(+0.27%) |
Jun 06, 2017 | 11.34 | 11.34 | 11.30 | 11.30 | 49,788 | -0.02(-0.18%) |
Jun 05, 2017 | 11.32 | 11.33 | 11.31 | 11.32 | 23,583 | -0.01(-0.09%) |
Jun 02, 2017 | 11.33 | 11.33 | 11.32 | 11.33 | 11,786 | +0.02(+0.18%) |
Jun 01, 2017 | 11.29 | 11.31 | 11.28 | 11.31 | 38,814 | +0.00(+0.00%) |
May 31, 2017 | 11.28 | 11.32 | 11.28 | 11.31 | 14,583 | +0.02(+0.18%) |
May 30, 2017 | 11.31 | 11.31 | 11.29 | 11.29 | 50,808 | -0.02(-0.18%) |
May 29, 2017 | 11.30 | 11.31 | 11.30 | 11.31 | 7,731 | +0.01(+0.09%) |
May 26, 2017 | 11.31 | 11.31 | 11.30 | 11.30 | 6,617 | -0.02(-0.18%) |
May 25, 2017 | 11.31 | 11.33 | 11.30 | 11.32 | 24,772 | +0.02(+0.18%) |
May 24, 2017 | 11.30 | 11.31 | 11.29 | 11.30 | 23,161 | +0.01(+0.09%) |
May 23, 2017 | 11.33 | 11.33 | 11.29 | 11.29 | 42,776 | -0.08(-0.70%) |
May 19, 2017 | 11.31 | 11.37 | 11.31 | 11.37 | 18,486 | +0.04(+0.35%) |
May 18, 2017 | 11.33 | 11.34 | 11.32 | 11.33 | 28,360 | -0.01(-0.09%) |
May 17, 2017 | 11.32 | 11.34 | 11.32 | 11.34 | 20,002 | +0.08(+0.71%) |
May 16, 2017 | 11.27 | 11.28 | 11.26 | 11.26 | 12,014 | +0.01(+0.09%) |
May 15, 2017 | 11.26 | 11.27 | 11.25 | 11.25 | 14,111 | -0.03(-0.27%) |
May 12, 2017 | 11.30 | 11.30 | 11.28 | 11.28 | 6,796 | +0.03(+0.27%) |
May 11, 2017 | 11.27 | 11.28 | 11.25 | 11.25 | 79,301 | -0.02(-0.18%) |
May 10, 2017 | 11.26 | 11.28 | 11.25 | 11.27 | 38,550 | +0.01(+0.09%) |
May 09, 2017 | 11.27 | 11.27 | 11.26 | 11.26 | 72,911 | -0.03(-0.27%) |
May 08, 2017 | 11.31 | 11.31 | 11.27 | 11.29 | 112,434 | -0.01(-0.09%) |
May 05, 2017 | 11.32 | 11.32 | 11.30 | 11.30 | 18,648 | -0.01(-0.09%) |
May 04, 2017 | 11.30 | 11.31 | 11.30 | 11.31 | 56,747 | +0.03(+0.27%) |
May 03, 2017 | 11.31 | 11.32 | 11.28 | 11.28 | 7,312 | -0.03(-0.27%) |
May 02, 2017 | 11.28 | 11.31 | 11.28 | 11.31 | 18,711 | +0.04(+0.35%) |