Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.97 | 11.01 | 10.89 | 10.90 | 16,552 | -0.04(-0.33%) |
Jul 28, 2017 | 10.97 | 11.05 | 10.90 | 10.94 | 12,157 | +0.00(+0.00%) |
Jul 27, 2017 | 10.94 | 10.97 | 10.86 | 10.94 | 10,032 | +0.00(+0.00%) |
Jul 26, 2017 | 10.86 | 10.94 | 10.86 | 10.94 | 8,416 | +0.07(+0.67%) |
Jul 25, 2017 | 10.86 | 10.97 | 10.68 | 10.86 | 43,777 | +0.00(+0.00%) |
Jul 24, 2017 | 10.97 | 10.97 | 10.79 | 10.86 | 11,006 | -0.07(-0.66%) |
Jul 21, 2017 | 11.05 | 11.05 | 10.90 | 10.94 | 27,253 | +0.00(+0.00%) |
Jul 20, 2017 | 10.94 | 10.78 | 10.94 | 24,237 | +0.00(+0.00%) | |
Jul 19, 2017 | 11.01 | 11.05 | 10.90 | 10.94 | 23,011 | -0.04(-0.33%) |
Jul 18, 2017 | 11.05 | 11.05 | 10.90 | 10.97 | 37,985 | -0.07(-0.66%) |
Jul 17, 2017 | 11.12 | 11.12 | 10.97 | 11.05 | 19,964 | -0.07(-0.65%) |
Jul 14, 2017 | 11.15 | 11.19 | 11.01 | 11.12 | 31,682 | -0.07(-0.65%) |
Jul 13, 2017 | 11.23 | 11.23 | 11.12 | 11.19 | 24,007 | +0.04(+0.33%) |
Jul 12, 2017 | 11.05 | 11.15 | 11.01 | 11.15 | 89,755 | +0.11(+0.99%) |
Jul 11, 2017 | 10.99 | 11.12 | 10.88 | 11.05 | 26,923 | +0.04(+0.33%) |
Jul 10, 2017 | 11.01 | 11.05 | 10.94 | 11.01 | 13,494 | -0.04(-0.33%) |
Jul 07, 2017 | 11.01 | 11.05 | 10.82 | 11.05 | 10,911 | +0.11(+1.00%) |
Jul 06, 2017 | 11.05 | 11.12 | 10.83 | 10.94 | 11,397 | -0.15(-1.31%) |
Jul 05, 2017 | 11.12 | 11.12 | 10.90 | 11.08 | 27,815 | -0.04(-0.33%) |
Jul 03, 2017 | 11.15 | 11.15 | 11.01 | 11.12 | 12,755 | +0.00(+0.00%) |
Jun 30, 2017 | 11.19 | 11.19 | 11.05 | 11.12 | 16,961 | -0.11(-0.97%) |
Jun 29, 2017 | 11.26 | 11.26 | 11.19 | 11.23 | 20,412 | -0.04(-0.32%) |
Jun 28, 2017 | 11.23 | 11.26 | 11.12 | 11.26 | 29,604 | +0.07(+0.65%) |
Jun 27, 2017 | 11.30 | 11.30 | 10.83 | 11.19 | 84,633 | -0.15(-1.28%) |
Jun 26, 2017 | 10.94 | 11.44 | 10.94 | 11.34 | 70,247 | +0.33(+2.97%) |
Jun 23, 2017 | 11.19 | 11.34 | 10.72 | 11.01 | 1,398,544 | -0.18(-1.62%) |
Jun 22, 2017 | 11.23 | 11.41 | 11.19 | 11.19 | 56,521 | -0.07(-0.64%) |
Jun 21, 2017 | 11.37 | 11.41 | 11.23 | 11.26 | 38,526 | -0.07(-0.64%) |
Jun 20, 2017 | 11.26 | 11.41 | 11.26 | 11.34 | 23,393 | +0.15(+1.30%) |
Jun 19, 2017 | 11.34 | 11.37 | 11.08 | 11.19 | 45,497 | -0.04(-0.32%) |
Jun 16, 2017 | 11.37 | 11.41 | 11.19 | 11.23 | 39,357 | -0.18(-1.59%) |
Jun 15, 2017 | 11.23 | 11.41 | 11.19 | 11.41 | 37,915 | +0.15(+1.29%) |
Jun 14, 2017 | 11.37 | 11.37 | 11.23 | 11.26 | 35,877 | -0.11(-0.96%) |
Jun 13, 2017 | 11.06 | 11.48 | 11.06 | 11.37 | 76,417 | +0.15(+1.29%) |
Jun 12, 2017 | 11.34 | 11.34 | 11.08 | 11.23 | 32,915 | -0.02(-0.16%) |
Jun 09, 2017 | 11.05 | 11.30 | 11.05 | 11.24 | 28,817 | +0.13(+1.14%) |
Jun 08, 2017 | 11.33 | 11.34 | 11.08 | 11.12 | 33,911 | -0.25(-2.24%) |
Jun 07, 2017 | 11.41 | 11.41 | 11.23 | 11.37 | 21,922 | +0.00(+0.00%) |
Jun 06, 2017 | 11.26 | 11.44 | 11.26 | 11.37 | 20,889 | +0.07(+0.64%) |
Jun 05, 2017 | 11.36 | 11.41 | 11.26 | 11.30 | 29,703 | -0.04(-0.32%) |
Jun 02, 2017 | 11.42 | 11.48 | 11.23 | 11.34 | 29,715 | -0.07(-0.64%) |
Jun 01, 2017 | 11.37 | 11.44 | 11.37 | 11.41 | 22,083 | +0.00(+0.00%) |
May 31, 2017 | 11.37 | 11.48 | 11.37 | 11.41 | 7,454 | +0.04(+0.32%) |
May 30, 2017 | 11.48 | 11.48 | 11.37 | 11.37 | 9,907 | -0.07(-0.64%) |
May 26, 2017 | 11.48 | 11.48 | 11.37 | 11.44 | 10,995 | +0.00(+0.00%) |
May 25, 2017 | 11.41 | 11.48 | 11.41 | 11.44 | 23,579 | +0.04(+0.32%) |
May 24, 2017 | 11.48 | 11.48 | 11.41 | 11.41 | 11,090 | -0.04(-0.32%) |
May 23, 2017 | 11.48 | 11.55 | 11.41 | 11.44 | 26,183 | +0.00(+0.00%) |
May 22, 2017 | 11.48 | 11.52 | 11.41 | 11.44 | 27,599 | +0.00(+0.00%) |
May 19, 2017 | 11.52 | 11.52 | 11.37 | 11.44 | 13,906 | +0.04(+0.32%) |
May 18, 2017 | 11.48 | 11.52 | 11.37 | 11.41 | 9,246 | -0.04(-0.32%) |
May 17, 2017 | 11.48 | 11.52 | 11.37 | 11.44 | 10,920 | -0.11(-0.94%) |
May 16, 2017 | 11.55 | 11.55 | 11.48 | 11.55 | 9,949 | +0.00(+0.00%) |
May 15, 2017 | 11.52 | 11.59 | 11.52 | 11.55 | 74,128 | -0.04(-0.31%) |
May 12, 2017 | 11.44 | 11.59 | 11.44 | 11.59 | 11,301 | +0.00(+0.00%) |
May 11, 2017 | 11.59 | 11.59 | 11.52 | 11.59 | 20,039 | +0.00(+0.00%) |
May 10, 2017 | 11.55 | 11.59 | 11.48 | 11.59 | 9,059 | +0.00(+0.00%) |
May 09, 2017 | 11.59 | 11.59 | 11.52 | 11.59 | 13,914 | +0.00(+0.00%) |
May 08, 2017 | 11.59 | 11.63 | 11.53 | 11.59 | 19,040 | +0.00(+0.00%) |
May 05, 2017 | 11.59 | 11.59 | 11.46 | 11.59 | 10,613 | +0.00(+0.00%) |
May 04, 2017 | 11.59 | 11.59 | 11.49 | 11.59 | 11,726 | +0.10(+0.89%) |
May 03, 2017 | 11.49 | 11.51 | 11.38 | 11.49 | 31,391 | +0.04(+0.31%) |
May 02, 2017 | 11.45 | 11.52 | 11.38 | 11.45 | 11,108 | +0.04(+0.32%) |