Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.28 | 11.30 | 11.12 | 11.14 | 267,950 | -0.12(-1.10%) |
Jul 28, 2017 | 11.21 | 11.31 | 11.13 | 11.27 | 303,674 | +0.05(+0.42%) |
Jul 27, 2017 | 11.38 | 11.42 | 11.09 | 11.22 | 612,556 | -0.15(-1.34%) |
Jul 26, 2017 | 11.36 | 11.41 | 11.22 | 11.37 | 492,905 | +0.03(+0.25%) |
Jul 25, 2017 | 11.41 | 11.57 | 11.28 | 11.34 | 445,513 | +0.02(+0.17%) |
Jul 24, 2017 | 11.42 | 11.50 | 11.18 | 11.32 | 484,544 | -0.10(-0.92%) |
Jul 21, 2017 | 11.48 | 11.53 | 11.34 | 11.43 | 291,846 | -0.06(-0.50%) |
Jul 20, 2017 | 11.62 | 11.72 | 11.34 | 11.49 | 416,042 | -0.15(-1.31%) |
Jul 19, 2017 | 11.62 | 11.74 | 11.44 | 11.64 | 492,411 | +0.01(+0.08%) |
Jul 18, 2017 | 11.63 | 11.74 | 11.40 | 11.63 | 623,124 | -0.01(-0.08%) |
Jul 17, 2017 | 11.45 | 11.68 | 11.41 | 11.64 | 466,409 | +0.20(+1.74%) |
Jul 14, 2017 | 11.26 | 11.51 | 11.20 | 11.44 | 416,395 | +0.18(+1.60%) |
Jul 13, 2017 | 11.15 | 11.34 | 11.10 | 11.26 | 391,634 | +0.14(+1.28%) |
Jul 12, 2017 | 10.80 | 11.13 | 10.79 | 11.12 | 355,120 | +0.37(+3.45%) |
Jul 11, 2017 | 10.93 | 11.00 | 10.73 | 10.74 | 354,018 | -0.19(-1.74%) |
Jul 10, 2017 | 10.89 | 10.98 | 10.85 | 10.93 | 316,369 | +0.07(+0.61%) |
Jul 07, 2017 | 10.90 | 10.98 | 10.74 | 10.87 | 443,359 | -0.05(-0.44%) |
Jul 06, 2017 | 10.94 | 11.03 | 10.73 | 10.92 | 565,409 | -0.14(-1.29%) |
Jul 05, 2017 | 10.55 | 11.06 | 10.55 | 11.06 | 492,275 | +0.57(+5.43%) |
Jul 03, 2017 | 10.58 | 10.59 | 10.47 | 10.49 | 141,488 | -0.03(-0.27%) |
Jun 30, 2017 | 10.52 | 10.55 | 10.42 | 10.52 | 367,938 | +0.07(+0.64%) |
Jun 29, 2017 | 10.46 | 10.55 | 10.26 | 10.45 | 363,132 | +0.01(+0.09%) |
Jun 28, 2017 | 10.57 | 10.58 | 10.36 | 10.44 | 452,904 | -0.05(-0.45%) |
Jun 27, 2017 | 10.45 | 10.64 | 10.41 | 10.49 | 545,371 | -0.05(-0.45%) |
Jun 26, 2017 | 10.55 | 10.75 | 10.45 | 10.54 | 366,428 | +0.00(+0.00%) |
Jun 23, 2017 | 10.39 | 10.63 | 10.36 | 10.54 | 383,944 | +0.11(+1.09%) |
Jun 22, 2017 | 10.47 | 10.62 | 10.36 | 10.42 | 319,445 | +0.00(+0.00%) |
Jun 21, 2017 | 10.69 | 10.70 | 10.38 | 10.42 | 564,235 | -0.21(-1.97%) |
Jun 20, 2017 | 10.79 | 10.83 | 10.61 | 10.63 | 739,520 | -0.20(-1.84%) |
Jun 19, 2017 | 10.68 | 10.99 | 10.68 | 10.83 | 674,464 | +0.19(+1.79%) |
Jun 16, 2017 | 10.61 | 10.74 | 10.59 | 10.64 | 959,030 | +0.00(+0.00%) |
Jun 15, 2017 | 10.68 | 10.74 | 10.48 | 10.64 | 1,003,468 | -0.16(-1.50%) |
Jun 14, 2017 | 10.90 | 11.06 | 10.79 | 10.80 | 320,031 | -0.10(-0.96%) |
Jun 13, 2017 | 10.83 | 10.95 | 10.78 | 10.91 | 400,996 | +0.13(+1.23%) |
Jun 12, 2017 | 10.74 | 10.80 | 10.58 | 10.77 | 366,680 | +0.05(+0.44%) |
Jun 09, 2017 | 10.81 | 10.87 | 10.71 | 10.73 | 523,162 | -0.05(-0.44%) |
Jun 08, 2017 | 11.05 | 11.05 | 10.67 | 10.77 | 461,753 | -0.25(-2.24%) |
Jun 07, 2017 | 11.04 | 11.13 | 10.92 | 11.02 | 504,140 | +0.03(+0.26%) |
Jun 06, 2017 | 10.72 | 11.03 | 10.72 | 10.99 | 379,212 | +0.22(+2.03%) |
Jun 05, 2017 | 10.67 | 10.79 | 10.62 | 10.77 | 372,198 | +0.09(+0.80%) |
Jun 02, 2017 | 10.62 | 10.72 | 10.62 | 10.69 | 559,497 | +0.06(+0.54%) |
Jun 01, 2017 | 10.51 | 10.67 | 10.51 | 10.63 | 488,945 | +0.09(+0.81%) |
May 31, 2017 | 10.56 | 10.66 | 10.50 | 10.55 | 1,207,558 | -0.10(-0.98%) |
May 30, 2017 | 10.67 | 10.71 | 10.58 | 10.65 | 213,722 | -0.01(-0.09%) |
May 26, 2017 | 10.69 | 10.78 | 10.64 | 10.66 | 478,356 | -0.01(-0.09%) |
May 25, 2017 | 10.77 | 10.92 | 10.64 | 10.67 | 398,938 | -0.10(-0.97%) |
May 24, 2017 | 10.56 | 10.81 | 10.54 | 10.77 | 682,044 | +0.18(+1.70%) |
May 23, 2017 | 10.49 | 10.63 | 10.43 | 10.59 | 449,065 | +0.10(+1.00%) |
May 22, 2017 | 10.67 | 10.76 | 10.36 | 10.49 | 465,320 | -0.14(-1.34%) |
May 19, 2017 | 10.50 | 10.92 | 10.50 | 10.63 | 1,152,654 | +0.13(+1.27%) |
May 18, 2017 | 10.55 | 10.75 | 10.00 | 10.50 | 1,272,195 | -0.78(-6.91%) |
May 17, 2017 | 11.60 | 11.72 | 11.27 | 11.28 | 501,910 | -0.48(-4.04%) |
May 16, 2017 | 12.26 | 12.26 | 11.69 | 11.75 | 795,771 | -0.52(-4.26%) |
May 15, 2017 | 11.88 | 12.34 | 11.88 | 12.27 | 785,831 | +0.43(+3.61%) |
May 12, 2017 | 11.69 | 11.86 | 11.69 | 11.85 | 454,718 | +0.19(+1.63%) |
May 11, 2017 | 11.89 | 11.97 | 11.62 | 11.66 | 543,030 | -0.20(-1.68%) |
May 10, 2017 | 11.61 | 12.03 | 11.61 | 11.86 | 605,328 | +0.24(+2.08%) |
May 09, 2017 | 11.99 | 11.99 | 11.53 | 11.61 | 977,125 | -0.27(-2.31%) |
May 08, 2017 | 11.96 | 11.99 | 11.85 | 11.89 | 523,853 | -0.09(-0.79%) |
May 05, 2017 | 11.97 | 12.03 | 11.89 | 11.98 | 470,172 | +0.04(+0.32%) |
May 04, 2017 | 12.04 | 12.08 | 11.86 | 11.95 | 369,361 | -0.13(-1.10%) |
May 03, 2017 | 12.07 | 12.20 | 11.94 | 12.08 | 332,867 | -0.06(-0.47%) |
May 02, 2017 | 12.00 | 12.16 | 11.91 | 12.14 | 589,905 | +0.10(+0.87%) |