Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.39 | 10.40 | 10.36 | 10.39 | 101,539 | +0.01(+0.06%) |
Jul 28, 2017 | 10.31 | 10.39 | 10.27 | 10.39 | 203,040 | -0.01(-0.06%) |
Jul 27, 2017 | 10.38 | 10.41 | 10.30 | 10.39 | 102,378 | +0.06(+0.60%) |
Jul 26, 2017 | 10.31 | 10.38 | 10.31 | 10.33 | 71,613 | +0.06(+0.54%) |
Jul 25, 2017 | 10.30 | 10.36 | 10.28 | 10.28 | 80,951 | +0.01(+0.06%) |
Jul 24, 2017 | 10.38 | 10.38 | 10.26 | 10.27 | 98,572 | -0.07(-0.66%) |
Jul 21, 2017 | 10.30 | 10.34 | 10.27 | 10.34 | 89,217 | +0.02(+0.24%) |
Jul 20, 2017 | 10.31 | 10.32 | 10.22 | 10.31 | 115,697 | +0.02(+0.24%) |
Jul 19, 2017 | 10.29 | 10.30 | 10.19 | 10.29 | 264,328 | +0.01(+0.06%) |
Jul 18, 2017 | 10.28 | 10.28 | 10.20 | 10.28 | 134,149 | -0.01(-0.06%) |
Jul 17, 2017 | 10.31 | 10.31 | 10.20 | 10.29 | 183,913 | -0.01(-0.12%) |
Jul 14, 2017 | 10.17 | 10.30 | 10.17 | 10.30 | 116,205 | +0.11(+1.09%) |
Jul 13, 2017 | 10.32 | 10.34 | 10.07 | 10.19 | 514,421 | -0.07(-0.72%) |
Jul 12, 2017 | 10.32 | 10.38 | 10.25 | 10.26 | 144,352 | -0.06(-0.60%) |
Jul 11, 2017 | 10.18 | 10.33 | 10.18 | 10.33 | 125,230 | +0.10(+0.97%) |
Jul 10, 2017 | 10.18 | 10.23 | 10.14 | 10.23 | 156,220 | +0.06(+0.61%) |
Jul 07, 2017 | 10.22 | 10.28 | 10.17 | 10.17 | 252,868 | -0.07(-0.66%) |
Jul 06, 2017 | 10.15 | 10.24 | 10.14 | 10.23 | 89,406 | +0.07(+0.67%) |
Jul 05, 2017 | 10.34 | 10.34 | 10.17 | 10.17 | 389,908 | -0.17(-1.67%) |
Jul 03, 2017 | 10.30 | 10.34 | 10.25 | 10.34 | 108,863 | +0.13(+1.27%) |
Jun 30, 2017 | 10.15 | 10.25 | 10.15 | 10.21 | 282,736 | +0.08(+0.79%) |
Jun 29, 2017 | 10.25 | 10.25 | 10.11 | 10.13 | 132,499 | -0.09(-0.91%) |
Jun 28, 2017 | 10.21 | 10.25 | 10.18 | 10.22 | 159,383 | +0.07(+0.67%) |
Jun 27, 2017 | 10.18 | 10.20 | 10.11 | 10.15 | 119,147 | +0.01(+0.06%) |
Jun 26, 2017 | 10.22 | 10.25 | 10.14 | 10.15 | 204,804 | -0.06(-0.54%) |
Jun 23, 2017 | 10.13 | 10.20 | 10.08 | 10.20 | 126,471 | +0.13(+1.29%) |
Jun 22, 2017 | 10.17 | 10.17 | 10.04 | 10.07 | 243,228 | -0.07(-0.73%) |
Jun 21, 2017 | 10.10 | 10.20 | 10.07 | 10.15 | 181,703 | +0.06(+0.61%) |
Jun 20, 2017 | 10.17 | 10.17 | 10.07 | 10.09 | 269,814 | -0.08(-0.79%) |
Jun 19, 2017 | 10.18 | 10.23 | 10.14 | 10.17 | 99,625 | +0.01(+0.12%) |
Jun 16, 2017 | 10.13 | 10.15 | 10.06 | 10.15 | 187,763 | +0.02(+0.18%) |
Jun 15, 2017 | 10.12 | 10.15 | 10.06 | 10.13 | 143,591 | +0.02(+0.18%) |
Jun 14, 2017 | 10.11 | 10.15 | 10.05 | 10.12 | 94,552 | +0.06(+0.61%) |
Jun 13, 2017 | 10.12 | 10.13 | 10.04 | 10.05 | 98,546 | +0.01(+0.09%) |
Jun 12, 2017 | 10.01 | 10.07 | 9.960 | 10.04 | 102,039 | +0.03(+0.30%) |
Jun 09, 2017 | 10.01 | 10.11 | 9.935 | 10.01 | 128,804 | +0.05(+0.49%) |
Jun 08, 2017 | 10.07 | 10.10 | 9.948 | 9.966 | 135,032 | -0.11(-1.09%) |
Jun 07, 2017 | 10.16 | 10.16 | 10.04 | 10.08 | 156,075 | +0.02(+0.18%) |
Jun 06, 2017 | 9.972 | 10.08 | 9.954 | 10.06 | 129,948 | +0.06(+0.61%) |
Jun 05, 2017 | 9.996 | 10.07 | 9.948 | 9.996 | 178,241 | +0.00(+0.00%) |
Jun 02, 2017 | 9.941 | 10.01 | 9.917 | 9.996 | 152,017 | +0.05(+0.49%) |
Jun 01, 2017 | 9.899 | 9.960 | 9.844 | 9.948 | 222,785 | +0.05(+0.55%) |
May 31, 2017 | 9.972 | 9.986 | 9.850 | 9.893 | 241,217 | -0.07(-0.73%) |
May 30, 2017 | 9.905 | 10.00 | 9.881 | 9.966 | 165,626 | +0.07(+0.74%) |
May 26, 2017 | 9.929 | 9.978 | 9.862 | 9.893 | 305,037 | -0.03(-0.31%) |
May 25, 2017 | 9.911 | 10.00 | 9.911 | 9.923 | 167,290 | +0.03(+0.31%) |
May 24, 2017 | 9.935 | 9.972 | 9.862 | 9.893 | 205,619 | +0.04(+0.37%) |
May 23, 2017 | 9.881 | 9.887 | 9.838 | 9.856 | 108,269 | -0.01(-0.12%) |
May 22, 2017 | 9.881 | 9.905 | 9.832 | 9.868 | 116,658 | +0.05(+0.56%) |
May 19, 2017 | 9.771 | 9.832 | 9.758 | 9.814 | 184,387 | +0.06(+0.62%) |
May 18, 2017 | 9.662 | 9.753 | 9.660 | 9.753 | 178,558 | +0.09(+0.88%) |
May 17, 2017 | 9.801 | 9.820 | 9.625 | 9.668 | 225,502 | -0.21(-2.09%) |
May 16, 2017 | 9.972 | 9.972 | 9.862 | 9.874 | 83,177 | -0.07(-0.73%) |
May 15, 2017 | 9.899 | 10.00 | 9.850 | 9.948 | 317,907 | +0.09(+0.93%) |
May 12, 2017 | 9.814 | 9.856 | 9.783 | 9.856 | 244,690 | +0.04(+0.37%) |
May 11, 2017 | 9.874 | 9.874 | 9.753 | 9.820 | 150,165 | -0.04(-0.43%) |
May 10, 2017 | 9.868 | 9.905 | 9.826 | 9.862 | 198,043 | -0.01(-0.06%) |
May 09, 2017 | 9.862 | 9.874 | 9.832 | 9.868 | 140,485 | +0.07(+0.68%) |
May 08, 2017 | 9.789 | 9.832 | 9.783 | 9.801 | 113,170 | +0.01(+0.06%) |
May 05, 2017 | 9.777 | 9.832 | 9.771 | 9.795 | 180,544 | +0.01(+0.12%) |
May 04, 2017 | 9.808 | 9.826 | 9.741 | 9.783 | 173,113 | -0.01(-0.12%) |
May 03, 2017 | 9.783 | 9.826 | 9.777 | 9.795 | 228,280 | -0.02(-0.25%) |
May 02, 2017 | 9.874 | 9.881 | 9.795 | 9.820 | 302,092 | -0.05(-0.55%) |