Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.18 | 10.30 | 9.896 | 10.03 | 1,907,830 | -0.12(-1.14%) |
Jul 28, 2017 | 10.37 | 10.45 | 10.07 | 10.15 | 1,786,938 | -0.31(-2.96%) |
Jul 27, 2017 | 10.76 | 10.88 | 10.37 | 10.46 | 1,572,778 | -0.24(-2.26%) |
Jul 26, 2017 | 10.71 | 10.78 | 10.55 | 10.70 | 1,184,675 | +0.05(+0.45%) |
Jul 25, 2017 | 10.64 | 10.66 | 10.53 | 10.65 | 850,830 | +0.00(+0.00%) |
Jul 24, 2017 | 10.58 | 10.67 | 10.50 | 10.65 | 799,771 | +0.05(+0.50%) |
Jul 21, 2017 | 10.52 | 10.62 | 10.22 | 10.60 | 1,583,728 | +0.10(+0.97%) |
Jul 20, 2017 | 10.53 | 10.33 | 10.50 | 662,712 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.31 | 10.54 | 10.31 | 10.53 | 957,245 | +0.32(+3.12%) |
Jul 18, 2017 | 10.06 | 10.22 | 10.00 | 10.22 | 904,656 | +0.11(+1.05%) |
Jul 17, 2017 | 10.04 | 10.17 | 9.857 | 10.11 | 759,096 | +0.08(+0.77%) |
Jul 14, 2017 | 9.857 | 10.05 | 9.789 | 10.03 | 776,718 | +0.19(+1.97%) |
Jul 13, 2017 | 9.857 | 9.930 | 9.644 | 9.838 | 1,509,106 | -0.03(-0.29%) |
Jul 12, 2017 | 9.847 | 9.964 | 9.799 | 9.867 | 684,807 | +0.15(+1.59%) |
Jul 11, 2017 | 9.586 | 9.760 | 9.528 | 9.712 | 959,176 | +0.12(+1.21%) |
Jul 10, 2017 | 9.499 | 9.673 | 9.393 | 9.596 | 874,285 | +0.09(+0.92%) |
Jul 07, 2017 | 9.470 | 9.635 | 9.407 | 9.509 | 1,245,510 | +0.10(+1.03%) |
Jul 06, 2017 | 9.373 | 9.606 | 9.344 | 9.412 | 1,014,794 | -0.09(-0.92%) |
Jul 05, 2017 | 9.383 | 9.548 | 9.344 | 9.499 | 884,611 | +0.15(+1.66%) |
Jul 03, 2017 | 9.548 | 9.615 | 9.296 | 9.344 | 618,754 | -0.11(-1.13%) |
Jun 30, 2017 | 9.499 | 9.683 | 9.315 | 9.451 | 1,434,180 | -0.04(-0.41%) |
Jun 29, 2017 | 10.05 | 10.06 | 9.382 | 9.490 | 1,428,762 | -0.62(-6.12%) |
Jun 28, 2017 | 9.838 | 10.13 | 9.548 | 10.11 | 1,367,616 | +0.31(+3.16%) |
Jun 27, 2017 | 9.964 | 10.05 | 9.712 | 9.799 | 1,201,592 | -0.23(-2.31%) |
Jun 26, 2017 | 10.35 | 10.44 | 10.02 | 10.03 | 631,567 | -0.25(-2.45%) |
Jun 23, 2017 | 10.31 | 10.44 | 10.22 | 10.28 | 1,036,642 | -0.02(-0.19%) |
Jun 22, 2017 | 10.30 | 10.48 | 10.24 | 10.30 | 1,060,871 | -0.03(-0.28%) |
Jun 21, 2017 | 10.39 | 10.62 | 10.26 | 10.33 | 1,086,680 | +0.01(+0.09%) |
Jun 20, 2017 | 10.46 | 10.53 | 10.21 | 10.32 | 1,366,197 | -0.13(-1.20%) |
Jun 19, 2017 | 10.33 | 10.53 | 10.32 | 10.45 | 1,044,745 | +0.23(+2.27%) |
Jun 16, 2017 | 10.01 | 10.30 | 10.01 | 10.22 | 1,420,884 | +0.14(+1.34%) |
Jun 15, 2017 | 10.11 | 10.28 | 10.00 | 10.08 | 1,321,367 | -0.30(-2.89%) |
Jun 14, 2017 | 10.72 | 10.85 | 10.23 | 10.38 | 1,318,948 | -0.35(-3.25%) |
Jun 13, 2017 | 10.92 | 11.10 | 10.66 | 10.73 | 970,149 | -0.01(-0.09%) |
Jun 12, 2017 | 10.91 | 11.05 | 10.46 | 10.74 | 1,908,530 | -0.30(-2.72%) |
Jun 09, 2017 | 11.75 | 11.95 | 10.79 | 11.04 | 1,949,958 | -0.80(-6.78%) |
Jun 08, 2017 | 11.61 | 11.85 | 11.50 | 11.84 | 819,035 | +0.29(+2.51%) |
Jun 07, 2017 | 11.38 | 11.72 | 11.38 | 11.55 | 979,387 | +0.20(+1.79%) |
Jun 06, 2017 | 11.14 | 11.48 | 11.03 | 11.35 | 1,098,559 | +0.17(+1.56%) |
Jun 05, 2017 | 10.92 | 11.23 | 10.89 | 11.17 | 719,242 | +0.20(+1.85%) |
Jun 02, 2017 | 11.03 | 11.10 | 10.90 | 10.97 | 1,175,629 | -0.02(-0.18%) |
Jun 01, 2017 | 11.00 | 11.13 | 10.87 | 10.99 | 848,823 | +0.02(+0.18%) |
May 31, 2017 | 11.34 | 11.38 | 10.87 | 10.97 | 1,692,949 | -0.29(-2.58%) |
May 30, 2017 | 11.34 | 11.41 | 11.20 | 11.26 | 1,083,967 | -0.10(-0.85%) |
May 26, 2017 | 11.05 | 11.37 | 10.81 | 11.36 | 1,049,215 | +0.30(+2.71%) |
May 25, 2017 | 11.07 | 11.21 | 10.99 | 11.06 | 1,321,490 | +0.03(+0.26%) |
May 24, 2017 | 10.91 | 11.05 | 10.81 | 11.03 | 916,362 | +0.20(+1.88%) |
May 23, 2017 | 10.80 | 10.90 | 10.66 | 10.82 | 925,568 | +0.07(+0.63%) |
May 22, 2017 | 10.63 | 10.79 | 10.56 | 10.76 | 954,626 | +0.15(+1.46%) |
May 19, 2017 | 10.40 | 10.71 | 10.40 | 10.60 | 1,155,425 | +0.12(+1.11%) |
May 18, 2017 | 10.52 | 10.69 | 10.38 | 10.49 | 1,264,464 | -0.05(-0.46%) |
May 17, 2017 | 11.11 | 11.11 | 10.42 | 10.53 | 3,274,048 | -0.75(-6.68%) |
May 16, 2017 | 11.39 | 11.39 | 11.18 | 11.29 | 1,228,942 | -0.02(-0.17%) |
May 15, 2017 | 11.33 | 11.40 | 11.21 | 11.31 | 1,255,166 | +0.02(+0.17%) |
May 12, 2017 | 11.49 | 11.55 | 11.24 | 11.29 | 1,038,239 | -0.22(-1.93%) |
May 11, 2017 | 11.53 | 11.69 | 11.36 | 11.51 | 1,409,895 | -0.06(-0.50%) |
May 10, 2017 | 11.70 | 11.86 | 11.48 | 11.57 | 1,147,863 | -0.02(-0.17%) |
May 09, 2017 | 11.40 | 11.68 | 11.40 | 11.59 | 910,425 | +0.24(+2.13%) |
May 08, 2017 | 11.44 | 11.44 | 11.29 | 11.35 | 731,465 | -0.12(-1.01%) |
May 05, 2017 | 11.65 | 11.65 | 11.24 | 11.46 | 1,151,048 | -0.11(-0.92%) |
May 04, 2017 | 11.37 | 11.64 | 11.26 | 11.57 | 1,177,952 | +0.22(+1.96%) |
May 03, 2017 | 11.28 | 11.38 | 11.14 | 11.35 | 1,035,058 | +0.02(+0.17%) |
May 02, 2017 | 11.68 | 11.69 | 11.23 | 11.33 | 1,901,560 | -0.37(-3.14%) |