Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.74 | 11.74 | 11.65 | 11.71 | 74,615 | +0.00(+0.00%) |
Jul 28, 2017 | 11.67 | 11.72 | 11.66 | 11.71 | 38,952 | +0.02(+0.15%) |
Jul 27, 2017 | 11.77 | 11.78 | 11.68 | 11.69 | 58,913 | -0.20(-1.64%) |
Jul 26, 2017 | 11.87 | 11.94 | 11.84 | 11.89 | 32,089 | +0.06(+0.53%) |
Jul 25, 2017 | 11.84 | 11.84 | 11.76 | 11.83 | 57,928 | +0.11(+0.91%) |
Jul 24, 2017 | 11.79 | 11.79 | 11.68 | 11.72 | 51,128 | -0.11(-0.90%) |
Jul 21, 2017 | 11.77 | 11.84 | 11.73 | 11.83 | 88,682 | +0.06(+0.53%) |
Jul 20, 2017 | 11.72 | 11.80 | 11.72 | 11.76 | 47,202 | +0.08(+0.68%) |
Jul 19, 2017 | 11.68 | 11.72 | 11.65 | 11.68 | 68,137 | +0.03(+0.23%) |
Jul 18, 2017 | 11.67 | 11.71 | 11.64 | 11.66 | 38,069 | +0.00(+0.00%) |
Jul 17, 2017 | 11.67 | 11.68 | 11.64 | 11.66 | 71,804 | -0.06(-0.53%) |
Jul 14, 2017 | 11.66 | 11.73 | 11.61 | 11.72 | 36,870 | +0.15(+1.31%) |
Jul 13, 2017 | 11.60 | 11.64 | 11.54 | 11.57 | 81,936 | -0.04(-0.31%) |
Jul 12, 2017 | 11.49 | 11.60 | 11.49 | 11.60 | 134,798 | +0.16(+1.40%) |
Jul 11, 2017 | 11.43 | 11.48 | 11.39 | 11.45 | 36,848 | -0.01(-0.08%) |
Jul 10, 2017 | 11.47 | 11.48 | 11.45 | 11.45 | 66,111 | -0.01(-0.08%) |
Jul 07, 2017 | 11.45 | 11.47 | 11.42 | 11.46 | 23,938 | +0.02(+0.16%) |
Jul 06, 2017 | 11.46 | 11.50 | 11.41 | 11.45 | 23,064 | -0.01(-0.08%) |
Jul 05, 2017 | 11.47 | 11.48 | 11.39 | 11.45 | 43,646 | -0.05(-0.46%) |
Jul 03, 2017 | 11.52 | 11.52 | 11.48 | 11.51 | 21,173 | +0.04(+0.39%) |
Jun 30, 2017 | 11.46 | 11.48 | 11.39 | 11.46 | 24,331 | +0.10(+0.86%) |
Jun 29, 2017 | 11.44 | 11.45 | 11.34 | 11.37 | 32,297 | -0.15(-1.31%) |
Jun 28, 2017 | 11.44 | 11.52 | 11.44 | 11.52 | 36,772 | +0.11(+0.93%) |
Jun 27, 2017 | 11.45 | 11.45 | 11.37 | 11.41 | 64,279 | +0.02(+0.16%) |
Jun 26, 2017 | 11.42 | 11.51 | 11.39 | 11.39 | 21,431 | +0.05(+0.47%) |
Jun 23, 2017 | 11.38 | 11.39 | 11.32 | 11.34 | 35,331 | -0.02(-0.15%) |
Jun 22, 2017 | 11.37 | 11.44 | 11.35 | 11.36 | 29,395 | -0.04(-0.38%) |
Jun 21, 2017 | 11.39 | 11.43 | 11.37 | 11.40 | 30,453 | +0.01(+0.08%) |
Jun 20, 2017 | 11.45 | 11.49 | 11.36 | 11.39 | 26,670 | -0.10(-0.83%) |
Jun 19, 2017 | 11.53 | 11.61 | 11.47 | 11.49 | 54,169 | -0.05(-0.45%) |
Jun 16, 2017 | 11.52 | 11.56 | 11.49 | 11.54 | 28,592 | +0.03(+0.30%) |
Jun 15, 2017 | 11.52 | 11.53 | 11.43 | 11.50 | 72,895 | -0.21(-1.78%) |
Jun 14, 2017 | 11.78 | 11.79 | 11.64 | 11.71 | 23,861 | -0.02(-0.16%) |
Jun 13, 2017 | 11.67 | 11.76 | 11.67 | 11.73 | 30,067 | +0.06(+0.52%) |
Jun 12, 2017 | 11.70 | 11.70 | 11.59 | 11.67 | 33,024 | -0.04(-0.37%) |
Jun 09, 2017 | 11.79 | 11.81 | 11.71 | 11.71 | 100,753 | -0.08(-0.67%) |
Jun 08, 2017 | 11.80 | 11.81 | 11.73 | 11.79 | 30,159 | -0.01(-0.07%) |
Jun 07, 2017 | 11.86 | 11.86 | 11.75 | 11.80 | 40,404 | -0.08(-0.66%) |
Jun 06, 2017 | 11.85 | 11.88 | 11.81 | 11.88 | 24,651 | +0.07(+0.59%) |
Jun 05, 2017 | 11.76 | 11.83 | 11.74 | 11.81 | 39,666 | +0.03(+0.22%) |
Jun 02, 2017 | 11.81 | 11.83 | 11.74 | 11.78 | 33,530 | -0.01(-0.07%) |
Jun 01, 2017 | 11.75 | 11.81 | 11.72 | 11.79 | 35,635 | +0.03(+0.30%) |
May 31, 2017 | 11.80 | 11.80 | 11.72 | 11.76 | 70,827 | +0.04(+0.37%) |
May 30, 2017 | 11.69 | 11.71 | 11.63 | 11.71 | 36,959 | -0.04(-0.37%) |
May 26, 2017 | 11.77 | 11.77 | 11.71 | 11.76 | 118,163 | -0.01(-0.07%) |
May 25, 2017 | 11.85 | 11.85 | 11.77 | 11.77 | 31,142 | +0.03(+0.22%) |
May 24, 2017 | 11.71 | 11.80 | 11.71 | 11.74 | 76,834 | -0.01(-0.07%) |
May 23, 2017 | 11.77 | 11.83 | 11.74 | 11.75 | 38,219 | +0.01(+0.07%) |
May 22, 2017 | 11.70 | 11.76 | 11.69 | 11.74 | 33,219 | +0.03(+0.22%) |
May 19, 2017 | 11.66 | 11.71 | 11.63 | 11.71 | 21,672 | +0.15(+1.28%) |
May 18, 2017 | 11.46 | 11.57 | 11.46 | 11.56 | 21,155 | +0.03(+0.30%) |
May 17, 2017 | 11.62 | 11.63 | 11.53 | 11.53 | 50,340 | -0.17(-1.49%) |
May 16, 2017 | 11.70 | 11.72 | 11.66 | 11.70 | 21,749 | +0.07(+0.60%) |
May 15, 2017 | 11.59 | 11.63 | 11.56 | 11.63 | 59,607 | +0.05(+0.45%) |
May 12, 2017 | 11.53 | 11.59 | 11.51 | 11.58 | 25,011 | +0.06(+0.53%) |
May 11, 2017 | 11.50 | 11.54 | 11.46 | 11.52 | 37,454 | -0.02(-0.15%) |
May 10, 2017 | 11.54 | 11.61 | 11.51 | 11.54 | 21,299 | -0.02(-0.15%) |
May 09, 2017 | 11.60 | 11.62 | 11.55 | 11.56 | 28,483 | -0.01(-0.08%) |
May 08, 2017 | 11.60 | 11.60 | 11.52 | 11.56 | 30,442 | -0.13(-1.12%) |
May 05, 2017 | 11.55 | 11.70 | 11.55 | 11.70 | 26,213 | +0.16(+1.36%) |
May 04, 2017 | 11.45 | 11.56 | 11.45 | 11.54 | 15,419 | +0.09(+0.76%) |
May 03, 2017 | 11.49 | 11.50 | 11.44 | 11.45 | 76,532 | -0.08(-0.68%) |
May 02, 2017 | 11.50 | 11.55 | 11.48 | 11.53 | 60,933 | +0.10(+0.84%) |