Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.20 | 10.40 | 10.20 | 10.37 | 2,257,247 | +0.20(+1.92%) |
Jul 28, 2017 | 10.29 | 10.36 | 10.15 | 10.18 | 2,038,869 | -0.13(-1.29%) |
Jul 27, 2017 | 10.36 | 10.53 | 10.30 | 10.31 | 2,244,602 | -0.04(-0.43%) |
Jul 26, 2017 | 10.40 | 10.50 | 10.34 | 10.36 | 2,707,158 | -0.03(-0.26%) |
Jul 25, 2017 | 10.60 | 10.68 | 10.34 | 10.38 | 2,745,456 | -0.09(-0.85%) |
Jul 24, 2017 | 10.56 | 10.62 | 10.45 | 10.47 | 1,787,585 | -0.12(-1.09%) |
Jul 21, 2017 | 10.60 | 10.65 | 10.33 | 10.59 | 4,105,234 | +0.13(+1.28%) |
Jul 20, 2017 | 10.67 | 10.84 | 10.34 | 10.45 | 5,240,712 | -0.07(-0.68%) |
Jul 19, 2017 | 10.45 | 10.56 | 10.42 | 10.52 | 3,187,170 | +0.07(+0.68%) |
Jul 18, 2017 | 10.32 | 10.50 | 10.31 | 10.45 | 2,398,430 | +0.07(+0.69%) |
Jul 17, 2017 | 10.35 | 10.43 | 10.27 | 10.38 | 3,156,990 | +0.04(+0.34%) |
Jul 14, 2017 | 10.24 | 10.42 | 10.17 | 10.35 | 1,469,104 | +0.04(+0.35%) |
Jul 13, 2017 | 10.38 | 10.42 | 10.28 | 10.31 | 1,888,643 | -0.08(-0.77%) |
Jul 12, 2017 | 10.21 | 10.45 | 10.21 | 10.39 | 3,260,963 | +0.17(+1.65%) |
Jul 11, 2017 | 10.29 | 10.29 | 10.16 | 10.22 | 2,718,824 | -0.04(-0.43%) |
Jul 10, 2017 | 10.17 | 10.40 | 10.12 | 10.27 | 3,833,742 | +0.03(+0.26%) |
Jul 07, 2017 | 10.14 | 10.26 | 10.10 | 10.24 | 1,685,180 | +0.12(+1.23%) |
Jul 06, 2017 | 10.19 | 10.21 | 10.04 | 10.12 | 3,135,208 | -0.12(-1.13%) |
Jul 05, 2017 | 10.18 | 10.28 | 10.05 | 10.23 | 3,752,900 | +0.05(+0.52%) |
Jul 03, 2017 | 10.000 | 10.26 | 9.973 | 10.18 | 1,853,075 | +0.22(+2.23%) |
Jun 30, 2017 | 10.02 | 10.05 | 9.813 | 9.955 | 2,620,183 | -0.03(-0.27%) |
Jun 29, 2017 | 10.02 | 10.11 | 9.884 | 9.982 | 3,788,118 | +0.04(+0.45%) |
Jun 28, 2017 | 9.840 | 9.973 | 9.822 | 9.938 | 3,910,282 | +0.17(+1.73%) |
Jun 27, 2017 | 9.680 | 9.778 | 9.591 | 9.769 | 4,616,348 | +0.13(+1.38%) |
Jun 26, 2017 | 9.689 | 9.778 | 9.564 | 9.635 | 3,484,700 | -0.03(-0.28%) |
Jun 23, 2017 | 9.555 | 9.684 | 9.538 | 9.662 | 7,621,712 | +0.14(+1.49%) |
Jun 22, 2017 | 9.751 | 9.778 | 9.502 | 9.520 | 4,721,662 | -0.22(-2.28%) |
Jun 21, 2017 | 9.840 | 9.875 | 9.698 | 9.742 | 4,186,958 | -0.09(-0.90%) |
Jun 20, 2017 | 9.982 | 10.02 | 9.787 | 9.831 | 4,633,866 | -0.23(-2.30%) |
Jun 19, 2017 | 9.982 | 10.07 | 9.955 | 10.06 | 2,547,749 | +0.13(+1.34%) |
Jun 16, 2017 | 9.929 | 9.964 | 9.800 | 9.929 | 5,463,207 | -0.03(-0.27%) |
Jun 15, 2017 | 9.947 | 10.02 | 9.898 | 9.955 | 2,647,394 | -0.10(-0.97%) |
Jun 14, 2017 | 9.991 | 10.05 | 9.902 | 10.05 | 3,703,841 | +0.03(+0.27%) |
Jun 13, 2017 | 9.947 | 10.06 | 9.938 | 10.03 | 3,550,717 | +0.10(+0.98%) |
Jun 12, 2017 | 9.858 | 10.13 | 9.849 | 9.929 | 5,272,618 | +0.08(+0.81%) |
Jun 09, 2017 | 9.680 | 9.858 | 9.653 | 9.849 | 3,706,078 | +0.19(+1.93%) |
Jun 08, 2017 | 9.555 | 9.809 | 9.493 | 9.662 | 4,207,801 | +0.19(+1.97%) |
Jun 07, 2017 | 9.413 | 9.475 | 9.360 | 9.475 | 2,457,671 | +0.09(+0.95%) |
Jun 06, 2017 | 9.271 | 9.467 | 9.164 | 9.387 | 3,364,091 | +0.04(+0.38%) |
Jun 05, 2017 | 9.582 | 9.609 | 9.351 | 9.351 | 2,593,613 | -0.25(-2.59%) |
Jun 02, 2017 | 9.538 | 9.760 | 9.507 | 9.600 | 3,085,040 | +0.05(+0.56%) |
Jun 01, 2017 | 9.449 | 9.569 | 9.413 | 9.547 | 2,637,636 | +0.14(+1.51%) |
May 31, 2017 | 9.467 | 9.493 | 9.227 | 9.404 | 3,115,747 | -0.06(-0.66%) |
May 30, 2017 | 9.609 | 9.635 | 9.431 | 9.467 | 3,519,563 | -0.17(-1.75%) |
May 26, 2017 | 9.520 | 9.689 | 9.467 | 9.635 | 2,017,203 | +0.05(+0.56%) |
May 25, 2017 | 9.724 | 9.760 | 9.555 | 9.582 | 2,599,044 | -0.09(-0.92%) |
May 24, 2017 | 9.600 | 9.711 | 9.573 | 9.671 | 4,839,169 | +0.09(+0.93%) |
May 23, 2017 | 9.467 | 9.591 | 9.324 | 9.582 | 3,113,619 | +0.13(+1.41%) |
May 22, 2017 | 9.431 | 9.484 | 9.294 | 9.449 | 2,894,125 | +0.03(+0.28%) |
May 19, 2017 | 9.404 | 9.520 | 9.363 | 9.422 | 3,826,831 | +0.01(+0.09%) |
May 18, 2017 | 9.422 | 9.493 | 9.351 | 9.413 | 2,969,794 | -0.03(-0.28%) |
May 17, 2017 | 9.529 | 9.582 | 9.360 | 9.440 | 4,541,160 | -0.25(-2.57%) |
May 16, 2017 | 9.600 | 9.711 | 9.600 | 9.689 | 2,982,229 | +0.08(+0.83%) |
May 15, 2017 | 9.538 | 9.684 | 9.538 | 9.609 | 2,872,934 | +0.07(+0.75%) |
May 12, 2017 | 9.591 | 9.591 | 9.444 | 9.538 | 3,266,290 | -0.09(-0.92%) |
May 11, 2017 | 9.378 | 9.707 | 9.378 | 9.627 | 5,627,155 | +0.22(+2.36%) |
May 10, 2017 | 9.404 | 9.449 | 9.298 | 9.404 | 4,427,250 | -0.02(-0.19%) |
May 09, 2017 | 9.342 | 9.582 | 9.333 | 9.422 | 5,288,566 | +0.07(+0.76%) |
May 08, 2017 | 9.333 | 9.502 | 9.280 | 9.351 | 3,778,111 | +0.02(+0.19%) |
May 05, 2017 | 9.564 | 9.582 | 9.315 | 9.333 | 3,785,853 | -0.21(-2.23%) |
May 04, 2017 | 9.360 | 9.564 | 9.360 | 9.547 | 3,295,926 | +0.20(+2.19%) |
May 03, 2017 | 9.307 | 9.364 | 9.253 | 9.342 | 2,942,631 | +0.00(+0.00%) |
May 02, 2017 | 9.218 | 9.404 | 9.147 | 9.342 | 5,510,470 | +0.11(+1.15%) |