Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.35 | 11.60 | 11.15 | 11.25 | 105,762 | +0.00(+0.00%) |
Jul 28, 2017 | 11.10 | 11.40 | 11.05 | 11.25 | 133,854 | +0.05(+0.45%) |
Jul 27, 2017 | 11.45 | 11.50 | 11.15 | 11.20 | 25,074 | -0.25(-2.18%) |
Jul 26, 2017 | 11.60 | 11.65 | 11.45 | 11.45 | 31,285 | -0.05(-0.43%) |
Jul 25, 2017 | 11.50 | 11.65 | 11.50 | 11.50 | 43,466 | +0.05(+0.44%) |
Jul 24, 2017 | 11.35 | 11.55 | 11.35 | 11.45 | 38,890 | +0.05(+0.44%) |
Jul 21, 2017 | 11.60 | 11.60 | 11.30 | 11.40 | 57,712 | -0.05(-0.44%) |
Jul 20, 2017 | 11.50 | 11.15 | 11.45 | 51,639 | +0.15(+1.33%) | |
Jul 19, 2017 | 11.25 | 11.35 | 11.25 | 11.30 | 21,103 | +0.00(+0.00%) |
Jul 18, 2017 | 11.25 | 11.35 | 11.00 | 11.30 | 62,187 | +0.00(+0.00%) |
Jul 17, 2017 | 11.45 | 11.45 | 11.25 | 11.30 | 30,699 | -0.20(-1.74%) |
Jul 14, 2017 | 11.45 | 11.60 | 11.40 | 11.50 | 23,848 | +0.00(+0.00%) |
Jul 13, 2017 | 11.65 | 11.80 | 11.45 | 11.50 | 25,232 | -0.20(-1.71%) |
Jul 12, 2017 | 11.80 | 11.85 | 11.50 | 11.70 | 40,919 | -0.05(-0.43%) |
Jul 11, 2017 | 11.80 | 11.90 | 11.45 | 11.75 | 67,633 | -0.10(-0.84%) |
Jul 10, 2017 | 11.70 | 12.00 | 11.65 | 11.85 | 45,170 | +0.10(+0.85%) |
Jul 07, 2017 | 11.65 | 11.93 | 11.65 | 11.75 | 35,024 | +0.10(+0.86%) |
Jul 06, 2017 | 11.85 | 11.95 | 11.60 | 11.65 | 61,604 | -0.25(-2.10%) |
Jul 05, 2017 | 11.75 | 11.90 | 11.60 | 11.90 | 47,633 | +0.00(+0.00%) |
Jul 03, 2017 | 11.40 | 12.10 | 11.40 | 11.90 | 73,153 | +0.45(+3.93%) |
Jun 30, 2017 | 11.28 | 11.55 | 11.20 | 11.45 | 63,971 | +0.25(+2.23%) |
Jun 29, 2017 | 11.35 | 11.35 | 11.00 | 11.20 | 28,100 | -0.15(-1.32%) |
Jun 28, 2017 | 10.80 | 11.40 | 10.80 | 11.35 | 59,258 | +0.55(+5.09%) |
Jun 27, 2017 | 10.70 | 10.95 | 10.65 | 10.80 | 40,296 | +0.05(+0.47%) |
Jun 26, 2017 | 10.50 | 10.85 | 10.00 | 10.75 | 84,089 | +0.25(+2.38%) |
Jun 23, 2017 | 10.70 | 10.82 | 10.40 | 10.50 | 145,036 | -0.25(-2.33%) |
Jun 22, 2017 | 10.95 | 11.00 | 10.70 | 10.75 | 39,019 | -0.10(-0.92%) |
Jun 21, 2017 | 11.00 | 11.15 | 10.85 | 10.85 | 55,790 | -0.25(-2.25%) |
Jun 20, 2017 | 11.00 | 11.15 | 10.85 | 11.10 | 45,696 | +0.00(+0.00%) |
Jun 19, 2017 | 10.90 | 11.24 | 10.90 | 11.10 | 56,574 | +0.20(+1.83%) |
Jun 16, 2017 | 10.90 | 11.00 | 10.82 | 10.90 | 137,010 | -0.20(-1.80%) |
Jun 15, 2017 | 11.05 | 11.25 | 11.00 | 11.10 | 40,025 | -0.05(-0.45%) |
Jun 14, 2017 | 11.30 | 11.30 | 11.00 | 11.15 | 61,057 | -0.10(-0.89%) |
Jun 13, 2017 | 11.05 | 11.40 | 10.95 | 11.25 | 139,684 | +0.25(+2.27%) |
Jun 12, 2017 | 11.20 | 11.30 | 10.80 | 11.00 | 53,673 | -0.20(-1.79%) |
Jun 09, 2017 | 11.25 | 11.30 | 11.05 | 11.20 | 60,941 | +0.10(+0.90%) |
Jun 08, 2017 | 10.70 | 11.30 | 10.65 | 11.10 | 124,678 | +0.45(+4.23%) |
Jun 07, 2017 | 10.55 | 10.75 | 10.40 | 10.65 | 64,567 | +0.20(+1.91%) |
Jun 06, 2017 | 10.35 | 10.55 | 10.35 | 10.45 | 65,280 | -0.05(-0.48%) |
Jun 05, 2017 | 10.25 | 10.50 | 10.00 | 10.50 | 86,601 | +0.20(+1.94%) |
Jun 02, 2017 | 9.950 | 10.40 | 9.950 | 10.30 | 90,671 | +0.40(+4.04%) |
Jun 01, 2017 | 9.900 | 10.00 | 9.750 | 9.900 | 24,694 | +0.00(+0.00%) |
May 31, 2017 | 9.900 | 10.00 | 9.550 | 9.900 | 92,909 | +0.00(+0.00%) |
May 30, 2017 | 9.950 | 10.10 | 9.900 | 9.900 | 26,835 | +0.00(+0.00%) |
May 26, 2017 | 9.900 | 10.00 | 9.700 | 9.900 | 31,006 | -0.05(-0.50%) |
May 25, 2017 | 10.18 | 10.20 | 9.800 | 9.950 | 28,730 | -0.30(-2.93%) |
May 24, 2017 | 10.40 | 10.45 | 10.20 | 10.25 | 16,261 | -0.15(-1.44%) |
May 23, 2017 | 10.45 | 10.50 | 10.30 | 10.40 | 46,883 | -0.05(-0.48%) |
May 22, 2017 | 10.55 | 10.65 | 10.35 | 10.45 | 41,643 | -0.05(-0.48%) |
May 19, 2017 | 10.50 | 10.70 | 10.45 | 10.50 | 46,231 | -0.05(-0.47%) |
May 18, 2017 | 10.45 | 10.70 | 10.45 | 10.55 | 42,018 | +0.10(+0.96%) |
May 17, 2017 | 10.80 | 10.95 | 10.43 | 10.45 | 67,755 | -0.45(-4.13%) |
May 16, 2017 | 10.95 | 11.00 | 10.88 | 10.90 | 41,058 | -0.05(-0.46%) |
May 15, 2017 | 10.85 | 11.05 | 10.80 | 10.95 | 51,703 | +0.10(+0.92%) |
May 12, 2017 | 10.40 | 11.00 | 10.40 | 10.85 | 46,303 | +0.40(+3.83%) |
May 11, 2017 | 10.20 | 10.60 | 10.15 | 10.45 | 27,820 | +0.20(+1.95%) |
May 10, 2017 | 10.20 | 10.30 | 10.15 | 10.25 | 24,838 | +0.00(+0.00%) |
May 09, 2017 | 10.20 | 10.40 | 9.950 | 10.25 | 84,312 | +0.05(+0.49%) |
May 08, 2017 | 10.15 | 10.55 | 10.05 | 10.20 | 40,945 | +0.00(+0.00%) |
May 05, 2017 | 10.20 | 10.55 | 10.10 | 10.20 | 53,654 | +0.00(+0.00%) |
May 04, 2017 | 10.70 | 10.70 | 10.10 | 10.20 | 40,675 | -0.45(-4.23%) |
May 03, 2017 | 10.65 | 10.80 | 10.45 | 10.65 | 33,028 | -0.10(-0.93%) |
May 02, 2017 | 10.50 | 10.85 | 10.43 | 10.75 | 66,617 | +0.25(+2.38%) |