Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.48 | 10.54 | 10.48 | 10.50 | 187,222 | +0.06(+0.56%) |
Jul 28, 2017 | 10.42 | 10.49 | 10.42 | 10.44 | 77,191 | +0.04(+0.39%) |
Jul 27, 2017 | 10.52 | 10.52 | 10.40 | 10.40 | 159,669 | -0.09(-0.84%) |
Jul 26, 2017 | 10.48 | 10.53 | 10.45 | 10.49 | 268,078 | +0.02(+0.21%) |
Jul 25, 2017 | 10.44 | 10.48 | 10.40 | 10.47 | 118,551 | +0.06(+0.53%) |
Jul 24, 2017 | 10.39 | 10.44 | 10.39 | 10.41 | 87,722 | +0.04(+0.43%) |
Jul 21, 2017 | 10.40 | 10.41 | 10.35 | 10.37 | 155,620 | -0.07(-0.67%) |
Jul 20, 2017 | 10.50 | 10.50 | 10.39 | 10.44 | 164,051 | -0.07(-0.67%) |
Jul 19, 2017 | 10.46 | 10.53 | 10.44 | 10.51 | 132,972 | +0.09(+0.85%) |
Jul 18, 2017 | 10.38 | 10.42 | 10.33 | 10.42 | 187,102 | -0.01(-0.07%) |
Jul 17, 2017 | 10.47 | 10.47 | 10.41 | 10.43 | 113,945 | -0.04(-0.39%) |
Jul 14, 2017 | 10.38 | 10.48 | 10.38 | 10.47 | 145,089 | +0.09(+0.85%) |
Jul 13, 2017 | 10.32 | 10.38 | 10.30 | 10.38 | 193,563 | +0.11(+1.07%) |
Jul 12, 2017 | 10.29 | 10.32 | 10.26 | 10.27 | 324,925 | +0.04(+0.43%) |
Jul 11, 2017 | 10.25 | 10.25 | 10.19 | 10.23 | 180,788 | -0.05(-0.46%) |
Jul 10, 2017 | 10.14 | 10.28 | 10.14 | 10.27 | 240,908 | +0.17(+1.71%) |
Jul 07, 2017 | 10.10 | 10.10 | 10.04 | 10.10 | 84,784 | +0.04(+0.40%) |
Jul 06, 2017 | 10.05 | 10.07 | 10.04 | 10.06 | 191,947 | -0.02(-0.18%) |
Jul 05, 2017 | 10.03 | 10.08 | 10.00 | 10.08 | 120,058 | +0.10(+0.96%) |
Jul 03, 2017 | 9.998 | 10.03 | 9.958 | 9.983 | 200,686 | +0.07(+0.74%) |
Jun 30, 2017 | 9.925 | 9.947 | 9.906 | 9.910 | 75,518 | +0.01(+0.15%) |
Jun 29, 2017 | 9.965 | 10.03 | 9.862 | 9.895 | 214,606 | -0.12(-1.25%) |
Jun 28, 2017 | 9.998 | 10.03 | 9.936 | 10.02 | 138,318 | +0.04(+0.44%) |
Jun 27, 2017 | 9.980 | 9.994 | 9.943 | 9.976 | 183,740 | -0.06(-0.62%) |
Jun 26, 2017 | 9.991 | 10.05 | 9.980 | 10.04 | 202,217 | +0.07(+0.70%) |
Jun 23, 2017 | 10.06 | 10.06 | 9.962 | 9.969 | 198,996 | -0.11(-1.09%) |
Jun 22, 2017 | 10.05 | 10.12 | 10.04 | 10.08 | 162,569 | +0.02(+0.22%) |
Jun 21, 2017 | 10.05 | 10.08 | 10.00 | 10.06 | 132,265 | +0.01(+0.15%) |
Jun 20, 2017 | 10.04 | 10.07 | 10.02 | 10.04 | 170,602 | +0.01(+0.07%) |
Jun 19, 2017 | 10.04 | 10.08 | 10.02 | 10.03 | 94,602 | +0.03(+0.33%) |
Jun 16, 2017 | 9.980 | 10.00 | 9.961 | 10.00 | 71,301 | +0.03(+0.29%) |
Jun 15, 2017 | 9.994 | 10.01 | 9.943 | 9.972 | 135,723 | -0.14(-1.35%) |
Jun 14, 2017 | 10.08 | 10.13 | 10.06 | 10.11 | 166,905 | +0.07(+0.66%) |
Jun 13, 2017 | 10.02 | 10.05 | 9.969 | 10.04 | 117,280 | +0.06(+0.55%) |
Jun 12, 2017 | 10.01 | 10.01 | 9.972 | 9.987 | 187,056 | -0.06(-0.62%) |
Jun 09, 2017 | 10.07 | 10.08 | 10.03 | 10.05 | 93,250 | -0.03(-0.29%) |
Jun 08, 2017 | 10.06 | 10.09 | 10.04 | 10.08 | 84,028 | +0.07(+0.70%) |
Jun 07, 2017 | 10.00 | 10.03 | 9.994 | 10.01 | 137,768 | -0.00(-0.04%) |
Jun 06, 2017 | 10.01 | 10.05 | 9.995 | 10.01 | 114,870 | -0.03(-0.33%) |
Jun 05, 2017 | 10.08 | 10.11 | 10.05 | 10.05 | 94,382 | -0.02(-0.22%) |
Jun 02, 2017 | 10.04 | 10.11 | 10.02 | 10.07 | 161,421 | +0.05(+0.48%) |
Jun 01, 2017 | 9.932 | 10.03 | 9.932 | 10.02 | 143,337 | +0.08(+0.85%) |
May 31, 2017 | 10.01 | 10.01 | 9.914 | 9.936 | 140,334 | -0.07(-0.73%) |
May 30, 2017 | 9.925 | 10.02 | 9.906 | 10.01 | 274,033 | +0.08(+0.85%) |
May 26, 2017 | 9.936 | 9.947 | 9.895 | 9.925 | 125,330 | +0.05(+0.52%) |
May 25, 2017 | 9.781 | 9.884 | 9.781 | 9.873 | 201,771 | +0.17(+1.78%) |
May 24, 2017 | 9.770 | 9.770 | 9.686 | 9.700 | 259,734 | -0.07(-0.75%) |
May 23, 2017 | 9.778 | 9.796 | 9.715 | 9.774 | 176,038 | -0.10(-1.01%) |
May 22, 2017 | 9.844 | 9.884 | 9.814 | 9.873 | 122,528 | +0.01(+0.15%) |
May 19, 2017 | 9.807 | 9.892 | 9.790 | 9.858 | 156,823 | +0.12(+1.21%) |
May 18, 2017 | 9.730 | 9.778 | 9.689 | 9.741 | 255,686 | -0.12(-1.23%) |
May 17, 2017 | 9.972 | 9.998 | 9.862 | 9.862 | 207,419 | -0.19(-1.93%) |
May 16, 2017 | 10.07 | 10.09 | 10.01 | 10.06 | 286,632 | +0.06(+0.62%) |
May 15, 2017 | 9.932 | 10.00 | 9.932 | 9.994 | 95,239 | +0.10(+0.97%) |
May 12, 2017 | 9.895 | 9.928 | 9.888 | 9.899 | 131,141 | -0.01(-0.15%) |
May 11, 2017 | 9.939 | 9.939 | 9.866 | 9.914 | 74,865 | -0.02(-0.22%) |
May 10, 2017 | 9.899 | 9.947 | 9.851 | 9.936 | 478,922 | +0.06(+0.60%) |
May 09, 2017 | 9.789 | 9.903 | 9.767 | 9.877 | 477,263 | +0.14(+1.47%) |
May 08, 2017 | 9.745 | 9.767 | 9.715 | 9.733 | 113,102 | +0.00(+0.00%) |
May 05, 2017 | 9.748 | 9.748 | 9.697 | 9.733 | 161,970 | -0.04(-0.41%) |
May 04, 2017 | 9.722 | 9.774 | 9.715 | 9.774 | 145,680 | +0.05(+0.53%) |
May 03, 2017 | 9.704 | 9.752 | 9.678 | 9.722 | 253,229 | +0.00(+0.00%) |
May 02, 2017 | 9.719 | 9.895 | 9.686 | 9.722 | 586,341 | +0.05(+0.53%) |