Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.25 | 11.32 | 11.05 | 11.32 | 6,229 | +0.27(+2.46%) |
Jul 28, 2017 | 11.22 | 11.39 | 10.95 | 11.05 | 14,801 | +0.07(+0.62%) |
Jul 27, 2017 | 11.08 | 11.32 | 10.98 | 10.98 | 22,219 | -0.17(-1.52%) |
Jul 26, 2017 | 11.32 | 11.36 | 11.15 | 11.15 | 2,860 | -0.14(-1.20%) |
Jul 25, 2017 | 11.29 | 11.42 | 11.08 | 11.29 | 22,058 | +0.03(+0.30%) |
Jul 24, 2017 | 11.02 | 11.42 | 11.02 | 11.25 | 31,349 | +0.27(+2.48%) |
Jul 21, 2017 | 10.98 | 10.98 | 10.71 | 10.98 | 5,760 | +0.00(+0.00%) |
Jul 20, 2017 | 10.48 | 10.98 | 10.47 | 10.98 | 32,856 | +0.29(+2.71%) |
Jul 19, 2017 | 10.81 | 10.89 | 10.40 | 10.69 | 27,978 | -0.08(-0.77%) |
Jul 18, 2017 | 10.98 | 10.98 | 10.34 | 10.77 | 35,731 | +0.34(+3.22%) |
Jul 17, 2017 | 10.36 | 10.54 | 10.36 | 10.44 | 16,825 | -0.10(-0.94%) |
Jul 14, 2017 | 10.54 | 10.54 | 10.54 | 10.54 | 1,238 | +0.10(+0.94%) |
Jul 12, 2017 | 10.44 | 10.44 | 10.44 | 235 | -0.07(-0.65%) | |
Jul 11, 2017 | 10.56 | 10.65 | 10.40 | 10.51 | 4,464 | -0.16(-1.51%) |
Jul 10, 2017 | 10.74 | 10.85 | 10.67 | 10.67 | 1,316 | +0.02(+0.23%) |
Jul 07, 2017 | 10.64 | 10.68 | 10.64 | 10.64 | 1,933 | -0.20(-1.88%) |
Jul 06, 2017 | 10.54 | 10.85 | 10.54 | 10.85 | 1,311 | +0.34(+3.24%) |
Jul 05, 2017 | 10.71 | 10.71 | 10.51 | 10.51 | 6,332 | -0.31(-2.83%) |
Jul 03, 2017 | 10.98 | 10.98 | 10.54 | 10.81 | 9,429 | +0.00(+0.00%) |
Jun 30, 2017 | 10.30 | 10.85 | 10.30 | 10.81 | 12,151 | +0.51(+4.95%) |
Jun 29, 2017 | 10.64 | 10.96 | 10.27 | 10.30 | 17,603 | -0.37(-3.50%) |
Jun 28, 2017 | 10.98 | 11.05 | 10.44 | 10.68 | 10,436 | -0.27(-2.48%) |
Jun 27, 2017 | 10.81 | 11.05 | 10.73 | 10.95 | 19,155 | +0.44(+4.21%) |
Jun 26, 2017 | 10.81 | 10.81 | 10.27 | 10.51 | 28,747 | -0.31(-2.83%) |
Jun 23, 2017 | 10.91 | 11.02 | 10.71 | 10.81 | 11,286 | -0.03(-0.31%) |
Jun 22, 2017 | 10.98 | 11.02 | 10.61 | 10.85 | 23,547 | -0.10(-0.93%) |
Jun 21, 2017 | 11.25 | 11.25 | 10.54 | 10.95 | 35,729 | -0.31(-2.72%) |
Jun 20, 2017 | 11.32 | 11.43 | 10.78 | 11.25 | 22,267 | -0.07(-0.60%) |
Jun 19, 2017 | 11.70 | 11.70 | 10.96 | 11.32 | 38,145 | -0.48(-4.03%) |
Jun 16, 2017 | 11.73 | 12.00 | 10.91 | 11.80 | 122,975 | +0.45(+3.92%) |
Jun 15, 2017 | 11.87 | 12.32 | 11.16 | 11.35 | 556,171 | -0.15(-1.31%) |
Jun 14, 2017 | 11.44 | 11.86 | 11.44 | 11.50 | 143,699 | +0.06(+0.53%) |
Jun 13, 2017 | 10.36 | 11.68 | 10.28 | 11.44 | 424,557 | +1.21(+11.87%) |
Jun 12, 2017 | 9.662 | 10.24 | 9.662 | 10.23 | 38,201 | +0.78(+8.24%) |
Jun 08, 2017 | 9.451 | 9.451 | 9.451 | 203 | +0.09(+0.97%) | |
Jun 07, 2017 | 9.390 | 9.390 | 9.360 | 9.360 | 2,136 | -0.12(-1.28%) |
Jun 06, 2017 | 9.421 | 9.481 | 9.421 | 9.481 | 523 | -0.06(-0.65%) |
Jun 02, 2017 | 9.543 | 9.543 | 9.543 | 34 | +0.03(+0.34%) | |
Jun 01, 2017 | 9.783 | 9.783 | 9.511 | 9.511 | 2,462 | -0.03(-0.32%) |
May 31, 2017 | 9.541 | 9.541 | 9.481 | 9.541 | 2,180 | +0.15(+1.61%) |
May 30, 2017 | 10.12 | 10.12 | 9.390 | 9.390 | 5,343 | -0.57(-5.76%) |
May 26, 2017 | 10.02 | 10.02 | 9.571 | 9.964 | 1,586 | +0.57(+6.11%) |
May 25, 2017 | 9.934 | 9.934 | 9.390 | 9.390 | 5,388 | -0.03(-0.32%) |
May 22, 2017 | 9.421 | 9.421 | 9.421 | 3 | -0.15(-1.58%) | |
May 19, 2017 | 9.437 | 9.571 | 9.360 | 9.571 | 5,607 | +0.00(+0.03%) |
May 18, 2017 | 9.571 | 9.753 | 9.511 | 9.568 | 2,702 | +0.10(+1.08%) |
May 17, 2017 | 9.541 | 9.602 | 9.466 | 9.466 | 7,630 | +0.05(+0.48%) |
May 16, 2017 | 9.421 | 9.421 | 9.421 | 9.421 | 246 | -0.15(-1.58%) |
May 15, 2017 | 9.571 | 9.571 | 9.571 | 9.571 | 278 | +0.18(+1.93%) |
May 11, 2017 | 9.390 | 9.390 | 9.390 | 531 | -0.09(-0.96%) | |
May 10, 2017 | 9.360 | 9.481 | 9.360 | 9.481 | 953 | +0.15(+1.62%) |
May 09, 2017 | 9.390 | 9.410 | 9.330 | 9.330 | 5,371 | -0.16(-1.67%) |
May 08, 2017 | 9.360 | 9.488 | 9.330 | 9.488 | 2,232 | +0.16(+1.70%) |
May 05, 2017 | 9.330 | 9.330 | 9.330 | 9.330 | 1,675 | +0.12(+1.28%) |
May 04, 2017 | 9.239 | 9.270 | 9.179 | 9.212 | 3,022 | -0.09(-0.94%) |
May 03, 2017 | 9.571 | 9.571 | 9.209 | 9.300 | 6,120 | -0.15(-1.60%) |
May 02, 2017 | 9.632 | 9.632 | 9.451 | 9.451 | 6,264 | -0.18(-1.88%) |