Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.76 | 10.99 | 10.55 | 10.80 | 1,016,004 | +0.06(+0.57%) |
Jul 28, 2017 | 11.05 | 11.12 | 10.65 | 10.74 | 2,018,297 | -0.36(-3.23%) |
Jul 27, 2017 | 11.02 | 11.22 | 10.89 | 11.10 | 720,357 | +0.10(+0.87%) |
Jul 26, 2017 | 10.87 | 11.06 | 10.80 | 11.00 | 677,618 | +0.12(+1.12%) |
Jul 25, 2017 | 10.83 | 11.06 | 10.71 | 10.88 | 767,522 | +0.08(+0.73%) |
Jul 24, 2017 | 10.79 | 10.94 | 10.60 | 10.80 | 724,949 | +0.01(+0.08%) |
Jul 21, 2017 | 11.23 | 11.28 | 10.70 | 10.79 | 870,946 | -0.34(-3.06%) |
Jul 20, 2017 | 11.11 | 11.29 | 10.98 | 11.13 | 806,309 | +0.01(+0.08%) |
Jul 19, 2017 | 10.63 | 11.19 | 10.53 | 11.12 | 1,104,443 | +0.51(+4.77%) |
Jul 18, 2017 | 10.47 | 10.62 | 10.29 | 10.62 | 946,398 | +0.09(+0.83%) |
Jul 17, 2017 | 10.60 | 10.65 | 10.49 | 10.53 | 742,761 | -0.14(-1.31%) |
Jul 14, 2017 | 10.58 | 10.78 | 10.50 | 10.67 | 810,031 | +0.09(+0.83%) |
Jul 13, 2017 | 10.49 | 10.64 | 10.40 | 10.58 | 872,356 | +0.12(+1.17%) |
Jul 12, 2017 | 10.42 | 10.62 | 10.33 | 10.46 | 1,058,344 | +0.11(+1.10%) |
Jul 11, 2017 | 10.56 | 10.61 | 10.27 | 10.35 | 936,687 | -0.23(-2.15%) |
Jul 10, 2017 | 10.64 | 10.70 | 10.39 | 10.57 | 1,000,215 | -0.20(-1.87%) |
Jul 07, 2017 | 10.72 | 10.92 | 10.54 | 10.77 | 875,452 | +0.06(+0.57%) |
Jul 06, 2017 | 10.60 | 10.90 | 10.53 | 10.71 | 1,485,658 | +0.08(+0.74%) |
Jul 05, 2017 | 11.01 | 11.01 | 10.50 | 10.64 | 1,244,473 | -0.38(-3.41%) |
Jul 03, 2017 | 10.99 | 11.17 | 10.91 | 11.01 | 510,028 | +0.05(+0.48%) |
Jun 30, 2017 | 10.78 | 11.35 | 10.70 | 10.96 | 2,010,541 | +0.23(+2.12%) |
Jun 29, 2017 | 11.11 | 11.13 | 10.57 | 10.73 | 1,283,441 | -0.31(-2.77%) |
Jun 28, 2017 | 10.79 | 11.15 | 10.75 | 11.04 | 1,247,754 | +0.32(+3.02%) |
Jun 27, 2017 | 10.94 | 10.98 | 10.71 | 10.71 | 1,308,443 | -0.24(-2.23%) |
Jun 26, 2017 | 10.29 | 11.00 | 10.13 | 10.96 | 1,861,757 | +0.69(+6.72%) |
Jun 23, 2017 | 10.29 | 10.32 | 10.04 | 10.27 | 9,910,946 | +0.00(+0.00%) |
Jun 22, 2017 | 10.42 | 10.54 | 10.26 | 10.27 | 1,041,562 | -0.15(-1.43%) |
Jun 21, 2017 | 10.59 | 10.61 | 10.32 | 10.42 | 982,773 | -0.16(-1.49%) |
Jun 20, 2017 | 10.81 | 10.81 | 10.47 | 10.57 | 1,166,493 | -0.28(-2.58%) |
Jun 19, 2017 | 10.88 | 11.00 | 10.67 | 10.85 | 1,295,540 | +0.06(+0.57%) |
Jun 16, 2017 | 10.74 | 11.01 | 10.51 | 10.79 | 2,293,293 | +0.05(+0.49%) |
Jun 15, 2017 | 11.02 | 11.16 | 10.72 | 10.74 | 1,076,856 | -0.43(-3.83%) |
Jun 14, 2017 | 11.07 | 11.22 | 10.81 | 11.17 | 1,461,724 | +0.06(+0.55%) |
Jun 13, 2017 | 11.05 | 11.30 | 10.81 | 11.11 | 1,061,363 | +0.10(+0.87%) |
Jun 12, 2017 | 10.57 | 11.18 | 10.57 | 11.01 | 1,021,318 | +0.45(+4.31%) |
Jun 09, 2017 | 10.61 | 10.68 | 10.42 | 10.56 | 1,028,953 | -0.01(-0.08%) |
Jun 08, 2017 | 10.43 | 10.62 | 10.36 | 10.57 | 573,719 | +0.11(+1.09%) |
Jun 07, 2017 | 10.53 | 10.74 | 10.33 | 10.45 | 1,029,875 | -0.10(-0.91%) |
Jun 06, 2017 | 10.71 | 10.72 | 10.33 | 10.55 | 1,088,802 | -0.24(-2.19%) |
Jun 05, 2017 | 11.06 | 11.07 | 10.77 | 10.78 | 882,640 | -0.28(-2.53%) |
Jun 02, 2017 | 11.05 | 11.15 | 10.79 | 11.06 | 1,209,544 | +0.02(+0.16%) |
Jun 01, 2017 | 10.46 | 11.16 | 10.46 | 11.05 | 1,662,400 | +0.63(+6.04%) |
May 31, 2017 | 10.26 | 10.47 | 10.03 | 10.42 | 1,994,580 | +0.18(+1.79%) |
May 30, 2017 | 10.44 | 10.58 | 10.18 | 10.23 | 841,385 | -0.24(-2.34%) |
May 26, 2017 | 10.60 | 10.64 | 10.41 | 10.48 | 946,661 | -0.13(-1.24%) |
May 25, 2017 | 10.67 | 10.78 | 10.50 | 10.61 | 971,648 | +0.03(+0.25%) |
May 24, 2017 | 10.55 | 10.72 | 10.49 | 10.58 | 789,758 | +0.05(+0.50%) |
May 23, 2017 | 10.62 | 10.66 | 10.44 | 10.53 | 1,371,306 | -0.03(-0.25%) |
May 22, 2017 | 10.62 | 10.71 | 10.53 | 10.56 | 956,541 | -0.01(-0.08%) |
May 19, 2017 | 10.64 | 10.77 | 10.50 | 10.57 | 1,322,135 | +0.01(+0.08%) |
May 18, 2017 | 10.77 | 10.78 | 10.42 | 10.56 | 1,290,222 | -0.29(-2.66%) |
May 17, 2017 | 11.40 | 11.26 | 10.66 | 10.84 | 1,378,788 | -0.55(-4.83%) |
May 16, 2017 | 11.41 | 11.60 | 11.29 | 11.40 | 1,280,860 | -0.12(-1.06%) |
May 15, 2017 | 11.04 | 11.67 | 11.04 | 11.52 | 1,418,680 | +0.19(+1.70%) |
May 12, 2017 | 11.33 | 11.34 | 11.01 | 11.33 | 1,371,019 | -0.03(-0.31%) |
May 11, 2017 | 11.54 | 11.54 | 11.18 | 11.36 | 1,163,629 | -0.15(-1.29%) |
May 10, 2017 | 11.37 | 11.53 | 11.26 | 11.51 | 1,344,412 | +0.10(+0.91%) |
May 09, 2017 | 11.68 | 11.72 | 11.38 | 11.41 | 1,700,838 | -0.22(-1.86%) |
May 08, 2017 | 11.90 | 12.00 | 11.47 | 11.62 | 1,784,178 | -0.30(-2.54%) |
May 05, 2017 | 11.45 | 11.94 | 11.31 | 11.92 | 1,895,841 | +0.50(+4.39%) |
May 04, 2017 | 12.32 | 12.32 | 11.15 | 11.42 | 3,066,450 | -0.86(-6.97%) |
May 03, 2017 | 11.82 | 13.00 | 11.54 | 12.28 | 4,439,103 | +1.45(+13.42%) |
May 02, 2017 | 10.75 | 10.83 | 10.56 | 10.83 | 1,233,359 | +0.09(+0.81%) |