Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.17 | 10.30 | 9.890 | 10.03 | 1,909,023 | -0.12(-1.14%) |
Jul 28, 2017 | 10.36 | 10.45 | 10.06 | 10.14 | 1,788,055 | -0.31(-2.96%) |
Jul 27, 2017 | 10.75 | 10.88 | 10.36 | 10.45 | 1,573,761 | -0.24(-2.26%) |
Jul 26, 2017 | 10.70 | 10.77 | 10.55 | 10.69 | 1,185,415 | +0.05(+0.45%) |
Jul 25, 2017 | 10.63 | 10.66 | 10.53 | 10.64 | 851,362 | +0.00(+0.00%) |
Jul 24, 2017 | 10.58 | 10.66 | 10.49 | 10.64 | 800,271 | +0.05(+0.50%) |
Jul 21, 2017 | 10.52 | 10.61 | 10.21 | 10.59 | 1,584,718 | +0.10(+0.97%) |
Jul 20, 2017 | 10.53 | 10.32 | 10.49 | 663,126 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.31 | 10.54 | 10.31 | 10.53 | 957,843 | +0.32(+3.12%) |
Jul 18, 2017 | 10.05 | 10.21 | 9.996 | 10.21 | 905,221 | +0.11(+1.05%) |
Jul 17, 2017 | 10.03 | 10.17 | 9.851 | 10.10 | 759,571 | +0.08(+0.77%) |
Jul 14, 2017 | 9.851 | 10.04 | 9.783 | 10.03 | 777,204 | +0.19(+1.97%) |
Jul 13, 2017 | 9.851 | 9.924 | 9.638 | 9.832 | 1,510,049 | -0.03(-0.29%) |
Jul 12, 2017 | 9.841 | 9.957 | 9.793 | 9.861 | 685,235 | +0.15(+1.59%) |
Jul 11, 2017 | 9.580 | 9.754 | 9.522 | 9.706 | 959,775 | +0.12(+1.21%) |
Jul 10, 2017 | 9.493 | 9.667 | 9.387 | 9.590 | 874,831 | +0.09(+0.92%) |
Jul 07, 2017 | 9.464 | 9.629 | 9.401 | 9.503 | 1,246,288 | +0.10(+1.03%) |
Jul 06, 2017 | 9.368 | 9.600 | 9.339 | 9.406 | 1,015,428 | -0.09(-0.92%) |
Jul 05, 2017 | 9.377 | 9.542 | 9.339 | 9.493 | 885,164 | +0.15(+1.66%) |
Jul 03, 2017 | 9.542 | 9.609 | 9.290 | 9.339 | 619,141 | -0.11(-1.13%) |
Jun 30, 2017 | 9.493 | 9.677 | 9.310 | 9.445 | 1,435,077 | -0.04(-0.41%) |
Jun 29, 2017 | 10.04 | 10.05 | 9.376 | 9.484 | 1,429,655 | -0.62(-6.12%) |
Jun 28, 2017 | 9.832 | 10.13 | 9.542 | 10.10 | 1,368,471 | +0.31(+3.16%) |
Jun 27, 2017 | 9.957 | 10.04 | 9.706 | 9.793 | 1,202,343 | -0.23(-2.31%) |
Jun 26, 2017 | 10.34 | 10.43 | 10.01 | 10.03 | 631,962 | -0.25(-2.45%) |
Jun 23, 2017 | 10.31 | 10.44 | 10.22 | 10.28 | 1,037,290 | -0.02(-0.19%) |
Jun 22, 2017 | 10.30 | 10.47 | 10.24 | 10.30 | 1,061,534 | -0.03(-0.28%) |
Jun 21, 2017 | 10.38 | 10.61 | 10.26 | 10.32 | 1,087,359 | +0.01(+0.09%) |
Jun 20, 2017 | 10.45 | 10.53 | 10.20 | 10.31 | 1,367,051 | -0.13(-1.20%) |
Jun 19, 2017 | 10.32 | 10.53 | 10.31 | 10.44 | 1,045,398 | +0.23(+2.27%) |
Jun 16, 2017 | 10.01 | 10.30 | 10.01 | 10.21 | 1,421,772 | +0.14(+1.34%) |
Jun 15, 2017 | 10.10 | 10.27 | 9.996 | 10.07 | 1,322,193 | -0.30(-2.89%) |
Jun 14, 2017 | 10.71 | 10.85 | 10.23 | 10.37 | 1,319,773 | -0.35(-3.25%) |
Jun 13, 2017 | 10.91 | 11.10 | 10.65 | 10.72 | 970,756 | -0.01(-0.09%) |
Jun 12, 2017 | 10.90 | 11.04 | 10.46 | 10.73 | 1,909,723 | -0.30(-2.72%) |
Jun 09, 2017 | 11.75 | 11.94 | 10.78 | 11.03 | 1,951,176 | -0.80(-6.78%) |
Jun 08, 2017 | 11.60 | 11.84 | 11.49 | 11.83 | 819,547 | +0.29(+2.51%) |
Jun 07, 2017 | 11.37 | 11.72 | 11.37 | 11.54 | 979,999 | +0.20(+1.79%) |
Jun 06, 2017 | 11.14 | 11.48 | 11.02 | 11.34 | 1,099,245 | +0.17(+1.56%) |
Jun 05, 2017 | 10.91 | 11.22 | 10.89 | 11.17 | 719,691 | +0.20(+1.85%) |
Jun 02, 2017 | 11.02 | 11.09 | 10.90 | 10.96 | 1,176,364 | -0.02(-0.18%) |
Jun 01, 2017 | 10.99 | 11.12 | 10.87 | 10.98 | 849,354 | +0.02(+0.18%) |
May 31, 2017 | 11.33 | 11.37 | 10.87 | 10.96 | 1,694,007 | -0.29(-2.58%) |
May 30, 2017 | 11.33 | 11.41 | 11.19 | 11.25 | 1,084,645 | -0.10(-0.85%) |
May 26, 2017 | 11.04 | 11.36 | 10.81 | 11.35 | 1,049,871 | +0.30(+2.71%) |
May 25, 2017 | 11.06 | 11.20 | 10.98 | 11.05 | 1,322,316 | +0.03(+0.26%) |
May 24, 2017 | 10.90 | 11.04 | 10.81 | 11.02 | 916,935 | +0.20(+1.88%) |
May 23, 2017 | 10.79 | 10.90 | 10.65 | 10.82 | 926,147 | +0.07(+0.63%) |
May 22, 2017 | 10.62 | 10.78 | 10.56 | 10.75 | 955,223 | +0.15(+1.46%) |
May 19, 2017 | 10.39 | 10.70 | 10.39 | 10.60 | 1,156,147 | +0.12(+1.11%) |
May 18, 2017 | 10.52 | 10.68 | 10.37 | 10.48 | 1,265,254 | -0.05(-0.46%) |
May 17, 2017 | 11.10 | 11.11 | 10.41 | 10.53 | 3,276,095 | -0.75(-6.68%) |
May 16, 2017 | 11.38 | 11.38 | 11.18 | 11.28 | 1,229,711 | -0.02(-0.17%) |
May 15, 2017 | 11.32 | 11.39 | 11.20 | 11.30 | 1,255,951 | +0.02(+0.17%) |
May 12, 2017 | 11.48 | 11.54 | 11.23 | 11.28 | 1,038,888 | -0.22(-1.93%) |
May 11, 2017 | 11.52 | 11.68 | 11.35 | 11.50 | 1,410,776 | -0.06(-0.50%) |
May 10, 2017 | 11.70 | 11.85 | 11.48 | 11.56 | 1,148,581 | -0.02(-0.17%) |
May 09, 2017 | 11.39 | 11.67 | 11.39 | 11.58 | 910,994 | +0.24(+2.13%) |
May 08, 2017 | 11.44 | 11.44 | 11.28 | 11.34 | 731,922 | -0.12(-1.01%) |
May 05, 2017 | 11.64 | 11.64 | 11.23 | 11.46 | 1,151,768 | -0.11(-0.92%) |
May 04, 2017 | 11.36 | 11.63 | 11.25 | 11.56 | 1,178,688 | +0.22(+1.96%) |
May 03, 2017 | 11.27 | 11.37 | 11.14 | 11.34 | 1,035,705 | +0.02(+0.17%) |
May 02, 2017 | 11.67 | 11.68 | 11.22 | 11.32 | 1,902,748 | -0.37(-3.14%) |