Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.66 | 10.74 | 10.61 | 10.71 | 365,567 | +0.04(+0.42%) |
Jul 28, 2017 | 10.60 | 10.68 | 10.55 | 10.66 | 226,767 | +0.09(+0.85%) |
Jul 27, 2017 | 10.59 | 10.61 | 10.54 | 10.57 | 221,613 | -0.02(-0.17%) |
Jul 26, 2017 | 10.53 | 10.60 | 10.53 | 10.59 | 154,372 | +0.06(+0.60%) |
Jul 25, 2017 | 10.52 | 10.56 | 10.48 | 10.53 | 164,418 | +0.00(+0.00%) |
Jul 24, 2017 | 10.55 | 10.58 | 10.51 | 10.53 | 240,562 | -0.02(-0.21%) |
Jul 21, 2017 | 10.50 | 10.55 | 10.46 | 10.55 | 257,934 | +0.04(+0.34%) |
Jul 20, 2017 | 10.51 | 10.54 | 10.43 | 10.51 | 368,916 | -0.03(-0.30%) |
Jul 19, 2017 | 10.51 | 10.54 | 10.51 | 10.54 | 124,229 | +0.01(+0.09%) |
Jul 18, 2017 | 10.51 | 10.54 | 10.50 | 10.54 | 138,868 | +0.03(+0.25%) |
Jul 17, 2017 | 10.52 | 10.54 | 10.50 | 10.51 | 272,128 | +0.02(+0.17%) |
Jul 14, 2017 | 10.43 | 10.50 | 10.43 | 10.49 | 186,177 | +0.05(+0.47%) |
Jul 13, 2017 | 10.48 | 10.50 | 10.44 | 10.44 | 262,594 | -0.05(-0.51%) |
Jul 12, 2017 | 10.47 | 10.50 | 10.46 | 10.50 | 248,281 | +0.02(+0.21%) |
Jul 11, 2017 | 10.46 | 10.47 | 10.42 | 10.47 | 153,968 | +0.02(+0.17%) |
Jul 10, 2017 | 10.33 | 10.47 | 10.33 | 10.46 | 219,946 | +0.10(+0.99%) |
Jul 07, 2017 | 10.32 | 10.39 | 10.28 | 10.35 | 262,110 | +0.00(+0.00%) |
Jul 06, 2017 | 10.33 | 10.38 | 10.29 | 10.35 | 206,073 | -0.03(-0.26%) |
Jul 05, 2017 | 10.32 | 10.38 | 10.32 | 10.38 | 132,920 | -0.02(-0.15%) |
Jul 03, 2017 | 10.28 | 10.42 | 10.26 | 10.40 | 100,536 | +0.11(+1.06%) |
Jun 30, 2017 | 10.24 | 10.31 | 10.23 | 10.29 | 207,297 | +0.02(+0.22%) |
Jun 29, 2017 | 10.30 | 10.30 | 10.19 | 10.27 | 327,315 | -0.04(-0.39%) |
Jun 28, 2017 | 10.27 | 10.34 | 10.26 | 10.30 | 252,105 | +0.04(+0.35%) |
Jun 27, 2017 | 10.35 | 10.39 | 10.27 | 10.27 | 320,672 | -0.08(-0.81%) |
Jun 26, 2017 | 10.45 | 10.46 | 10.35 | 10.35 | 253,813 | -0.09(-0.89%) |
Jun 23, 2017 | 10.43 | 10.46 | 10.40 | 10.45 | 164,230 | -0.00(-0.04%) |
Jun 22, 2017 | 10.46 | 10.48 | 10.41 | 10.45 | 220,280 | +0.02(+0.21%) |
Jun 21, 2017 | 10.45 | 10.45 | 10.41 | 10.43 | 150,816 | +0.00(+0.00%) |
Jun 20, 2017 | 10.45 | 10.46 | 10.40 | 10.43 | 181,382 | -0.03(-0.25%) |
Jun 19, 2017 | 10.47 | 10.48 | 10.43 | 10.46 | 278,365 | +0.02(+0.21%) |
Jun 16, 2017 | 10.46 | 10.47 | 10.40 | 10.43 | 194,270 | -0.02(-0.17%) |
Jun 15, 2017 | 10.42 | 10.47 | 10.40 | 10.45 | 146,417 | +0.01(+0.13%) |
Jun 14, 2017 | 10.46 | 10.46 | 10.43 | 10.44 | 272,004 | -0.03(-0.26%) |
Jun 13, 2017 | 10.47 | 10.49 | 10.44 | 10.46 | 214,964 | +0.01(+0.12%) |
Jun 12, 2017 | 10.46 | 10.47 | 10.39 | 10.45 | 387,386 | +0.00(+0.00%) |
Jun 09, 2017 | 10.45 | 10.46 | 10.43 | 10.45 | 224,627 | +0.00(+0.04%) |
Jun 08, 2017 | 10.45 | 10.45 | 10.39 | 10.45 | 275,975 | +0.00(+0.00%) |
Jun 07, 2017 | 10.42 | 10.45 | 10.39 | 10.45 | 269,953 | +0.01(+0.08%) |
Jun 06, 2017 | 10.44 | 10.46 | 10.41 | 10.44 | 241,679 | -0.01(-0.13%) |
Jun 05, 2017 | 10.40 | 10.45 | 10.39 | 10.45 | 154,188 | +0.03(+0.25%) |
Jun 02, 2017 | 10.36 | 10.43 | 10.36 | 10.43 | 201,758 | +0.05(+0.51%) |
Jun 01, 2017 | 10.35 | 10.40 | 10.35 | 10.37 | 184,118 | +0.00(+0.00%) |
May 31, 2017 | 10.36 | 10.43 | 10.34 | 10.37 | 186,593 | +0.00(+0.04%) |
May 30, 2017 | 10.31 | 10.45 | 10.31 | 10.37 | 371,421 | +0.01(+0.08%) |
May 26, 2017 | 10.34 | 10.36 | 10.31 | 10.36 | 213,529 | +0.02(+0.21%) |
May 25, 2017 | 10.28 | 10.34 | 10.27 | 10.34 | 210,891 | +0.05(+0.51%) |
May 24, 2017 | 10.25 | 10.29 | 10.25 | 10.28 | 148,020 | +0.03(+0.30%) |
May 23, 2017 | 10.29 | 10.30 | 10.25 | 10.25 | 87,397 | -0.02(-0.17%) |
May 22, 2017 | 10.23 | 10.28 | 10.22 | 10.27 | 203,033 | +0.07(+0.65%) |
May 19, 2017 | 10.21 | 10.28 | 10.19 | 10.21 | 243,974 | -0.05(-0.47%) |
May 18, 2017 | 10.16 | 10.25 | 10.15 | 10.25 | 205,101 | +0.06(+0.56%) |
May 17, 2017 | 10.23 | 10.25 | 10.17 | 10.20 | 209,866 | -0.04(-0.39%) |
May 16, 2017 | 10.23 | 10.26 | 10.19 | 10.24 | 189,361 | +0.02(+0.17%) |
May 15, 2017 | 10.19 | 10.22 | 10.16 | 10.22 | 162,267 | +0.00(+0.00%) |
May 12, 2017 | 10.16 | 10.22 | 10.15 | 10.22 | 254,143 | +0.06(+0.56%) |
May 11, 2017 | 10.19 | 10.21 | 10.15 | 10.16 | 140,807 | -0.05(-0.51%) |
May 10, 2017 | 10.21 | 10.22 | 10.15 | 10.21 | 165,584 | +0.01(+0.13%) |
May 09, 2017 | 10.15 | 10.21 | 10.12 | 10.20 | 170,889 | +0.03(+0.30%) |
May 08, 2017 | 10.08 | 10.17 | 10.08 | 10.17 | 264,630 | +0.10(+1.00%) |
May 05, 2017 | 10.14 | 10.14 | 10.07 | 10.07 | 110,347 | -0.05(-0.47%) |
May 04, 2017 | 10.15 | 10.15 | 10.08 | 10.12 | 155,094 | -0.01(-0.13%) |
May 03, 2017 | 10.17 | 10.21 | 10.12 | 10.13 | 216,858 | -0.08(-0.77%) |
May 02, 2017 | 10.18 | 10.22 | 10.17 | 10.21 | 138,843 | +0.00(+0.04%) |