Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.25 | 10.46 | 10.25 | 10.43 | 2,245,064 | +0.20(+1.92%) |
Jul 28, 2017 | 10.35 | 10.41 | 10.21 | 10.23 | 2,027,864 | -0.13(-1.29%) |
Jul 27, 2017 | 10.42 | 10.59 | 10.36 | 10.37 | 2,232,487 | -0.04(-0.43%) |
Jul 26, 2017 | 10.46 | 10.55 | 10.39 | 10.41 | 2,692,546 | -0.03(-0.26%) |
Jul 25, 2017 | 10.65 | 10.73 | 10.39 | 10.44 | 2,730,637 | -0.09(-0.85%) |
Jul 24, 2017 | 10.62 | 10.68 | 10.51 | 10.53 | 1,777,936 | -0.12(-1.09%) |
Jul 21, 2017 | 10.65 | 10.71 | 10.38 | 10.64 | 4,083,076 | +0.13(+1.27%) |
Jul 20, 2017 | 10.72 | 10.90 | 10.39 | 10.51 | 5,212,425 | -0.07(-0.68%) |
Jul 19, 2017 | 10.51 | 10.62 | 10.47 | 10.58 | 3,169,967 | +0.07(+0.68%) |
Jul 18, 2017 | 10.38 | 10.55 | 10.37 | 10.51 | 2,385,485 | +0.07(+0.68%) |
Jul 17, 2017 | 10.40 | 10.48 | 10.32 | 10.44 | 3,139,949 | +0.04(+0.34%) |
Jul 14, 2017 | 10.30 | 10.47 | 10.22 | 10.40 | 1,461,174 | +0.04(+0.34%) |
Jul 13, 2017 | 10.44 | 10.47 | 10.34 | 10.37 | 1,878,449 | -0.08(-0.77%) |
Jul 12, 2017 | 10.27 | 10.51 | 10.27 | 10.45 | 3,243,361 | +0.17(+1.65%) |
Jul 11, 2017 | 10.35 | 10.35 | 10.22 | 10.28 | 2,704,149 | -0.04(-0.43%) |
Jul 10, 2017 | 10.22 | 10.45 | 10.18 | 10.32 | 3,813,049 | +0.03(+0.26%) |
Jul 07, 2017 | 10.20 | 10.31 | 10.15 | 10.30 | 1,676,084 | +0.13(+1.23%) |
Jul 06, 2017 | 10.24 | 10.27 | 10.10 | 10.17 | 3,118,286 | -0.12(-1.13%) |
Jul 05, 2017 | 10.23 | 10.33 | 10.11 | 10.29 | 3,732,643 | +0.05(+0.52%) |
Jul 03, 2017 | 10.05 | 10.31 | 10.03 | 10.23 | 1,843,073 | +0.22(+2.23%) |
Jun 30, 2017 | 10.07 | 10.11 | 9.867 | 10.01 | 2,606,040 | -0.03(-0.27%) |
Jun 29, 2017 | 10.07 | 10.16 | 9.938 | 10.04 | 3,767,671 | +0.04(+0.45%) |
Jun 28, 2017 | 9.893 | 10.03 | 9.875 | 9.992 | 3,889,175 | +0.17(+1.73%) |
Jun 27, 2017 | 9.732 | 9.831 | 9.643 | 9.822 | 4,591,431 | +0.13(+1.38%) |
Jun 26, 2017 | 9.741 | 9.831 | 9.616 | 9.688 | 3,465,891 | -0.03(-0.28%) |
Jun 23, 2017 | 9.607 | 9.737 | 9.589 | 9.715 | 7,580,573 | +0.14(+1.49%) |
Jun 22, 2017 | 9.804 | 9.831 | 9.554 | 9.572 | 4,696,177 | -0.22(-2.28%) |
Jun 21, 2017 | 9.893 | 9.929 | 9.750 | 9.795 | 4,164,359 | -0.09(-0.90%) |
Jun 20, 2017 | 10.04 | 10.07 | 9.840 | 9.884 | 4,608,854 | -0.23(-2.30%) |
Jun 19, 2017 | 10.04 | 10.13 | 10.01 | 10.12 | 2,533,998 | +0.13(+1.34%) |
Jun 16, 2017 | 9.983 | 10.02 | 9.853 | 9.983 | 5,433,719 | -0.03(-0.27%) |
Jun 15, 2017 | 10.00 | 10.08 | 9.951 | 10.01 | 2,633,104 | -0.10(-0.97%) |
Jun 14, 2017 | 10.05 | 10.11 | 9.956 | 10.11 | 3,683,850 | +0.03(+0.27%) |
Jun 13, 2017 | 10.00 | 10.12 | 9.992 | 10.08 | 3,531,551 | +0.10(+0.98%) |
Jun 12, 2017 | 9.911 | 10.19 | 9.902 | 9.983 | 5,244,159 | +0.08(+0.81%) |
Jun 09, 2017 | 9.732 | 9.911 | 9.706 | 9.902 | 3,686,074 | +0.19(+1.93%) |
Jun 08, 2017 | 9.607 | 9.862 | 9.545 | 9.715 | 4,185,089 | +0.19(+1.97%) |
Jun 07, 2017 | 9.464 | 9.527 | 9.411 | 9.527 | 2,444,406 | +0.09(+0.95%) |
Jun 06, 2017 | 9.321 | 9.518 | 9.214 | 9.438 | 3,345,933 | +0.04(+0.38%) |
Jun 05, 2017 | 9.634 | 9.661 | 9.402 | 9.402 | 2,579,613 | -0.25(-2.59%) |
Jun 02, 2017 | 9.589 | 9.813 | 9.558 | 9.652 | 3,068,388 | +0.05(+0.56%) |
Jun 01, 2017 | 9.500 | 9.621 | 9.464 | 9.598 | 2,623,399 | +0.14(+1.51%) |
May 31, 2017 | 9.518 | 9.545 | 9.277 | 9.455 | 3,098,929 | -0.06(-0.66%) |
May 30, 2017 | 9.661 | 9.688 | 9.482 | 9.518 | 3,500,566 | -0.17(-1.75%) |
May 26, 2017 | 9.572 | 9.741 | 9.518 | 9.688 | 2,006,315 | +0.05(+0.56%) |
May 25, 2017 | 9.777 | 9.813 | 9.607 | 9.634 | 2,585,015 | -0.09(-0.92%) |
May 24, 2017 | 9.652 | 9.764 | 9.625 | 9.724 | 4,813,050 | +0.09(+0.93%) |
May 23, 2017 | 9.518 | 9.643 | 9.375 | 9.634 | 3,096,813 | +0.13(+1.41%) |
May 22, 2017 | 9.482 | 9.536 | 9.344 | 9.500 | 2,878,503 | +0.03(+0.28%) |
May 19, 2017 | 9.455 | 9.572 | 9.414 | 9.473 | 3,806,175 | +0.01(+0.09%) |
May 18, 2017 | 9.473 | 9.545 | 9.402 | 9.464 | 2,953,764 | -0.03(-0.28%) |
May 17, 2017 | 9.581 | 9.634 | 9.411 | 9.491 | 4,516,649 | -0.25(-2.57%) |
May 16, 2017 | 9.652 | 9.764 | 9.652 | 9.741 | 2,966,132 | +0.08(+0.83%) |
May 15, 2017 | 9.589 | 9.737 | 9.589 | 9.661 | 2,857,427 | +0.07(+0.75%) |
May 12, 2017 | 9.643 | 9.643 | 9.496 | 9.589 | 3,248,660 | -0.09(-0.92%) |
May 11, 2017 | 9.429 | 9.759 | 9.429 | 9.679 | 5,596,782 | +0.22(+2.36%) |
May 10, 2017 | 9.455 | 9.500 | 9.348 | 9.455 | 4,403,353 | -0.02(-0.19%) |
May 09, 2017 | 9.393 | 9.634 | 9.384 | 9.473 | 5,260,021 | +0.07(+0.76%) |
May 08, 2017 | 9.384 | 9.554 | 9.330 | 9.402 | 3,757,718 | +0.02(+0.19%) |
May 05, 2017 | 9.616 | 9.634 | 9.366 | 9.384 | 3,765,419 | -0.21(-2.23%) |
May 04, 2017 | 9.411 | 9.616 | 9.411 | 9.598 | 3,278,136 | +0.21(+2.19%) |
May 03, 2017 | 9.357 | 9.415 | 9.303 | 9.393 | 2,926,747 | +0.00(+0.00%) |
May 02, 2017 | 9.268 | 9.455 | 9.196 | 9.393 | 5,480,726 | +0.11(+1.15%) |