Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.56 | 11.60 | 11.41 | 11.50 | 192,384 | -0.07(-0.62%) |
Jul 28, 2017 | 11.57 | 11.79 | 11.52 | 11.57 | 189,578 | -0.05(-0.40%) |
Jul 27, 2017 | 11.54 | 11.62 | 11.43 | 11.61 | 290,356 | +0.06(+0.51%) |
Jul 26, 2017 | 11.64 | 11.72 | 11.49 | 11.56 | 612,728 | -0.04(-0.36%) |
Jul 25, 2017 | 11.46 | 11.68 | 11.46 | 11.60 | 225,978 | +0.29(+2.53%) |
Jul 24, 2017 | 11.36 | 11.39 | 11.28 | 11.31 | 1,246,069 | -0.03(-0.30%) |
Jul 21, 2017 | 11.43 | 11.47 | 11.32 | 11.34 | 165,015 | -0.11(-0.96%) |
Jul 20, 2017 | 11.69 | 11.76 | 11.45 | 11.45 | 320,267 | -0.15(-1.31%) |
Jul 19, 2017 | 11.26 | 11.62 | 11.26 | 11.61 | 256,916 | +0.33(+2.91%) |
Jul 18, 2017 | 11.45 | 11.45 | 11.18 | 11.28 | 220,609 | -0.08(-0.74%) |
Jul 17, 2017 | 11.34 | 11.45 | 11.33 | 11.36 | 342,656 | +0.00(+0.00%) |
Jul 14, 2017 | 11.26 | 11.39 | 11.26 | 11.36 | 397,234 | +0.10(+0.90%) |
Jul 13, 2017 | 11.20 | 11.26 | 11.09 | 11.26 | 425,637 | +0.08(+0.75%) |
Jul 12, 2017 | 11.26 | 11.35 | 11.11 | 11.18 | 660,383 | +0.04(+0.38%) |
Jul 11, 2017 | 11.07 | 11.23 | 10.98 | 11.13 | 500,107 | +0.06(+0.53%) |
Jul 10, 2017 | 10.89 | 11.09 | 10.89 | 11.08 | 549,576 | +0.12(+1.08%) |
Jul 07, 2017 | 10.88 | 10.96 | 10.73 | 10.96 | 520,753 | -0.02(-0.15%) |
Jul 06, 2017 | 11.24 | 11.25 | 10.95 | 10.97 | 536,838 | -0.19(-1.66%) |
Jul 05, 2017 | 11.42 | 11.42 | 11.11 | 11.16 | 316,615 | -0.35(-3.00%) |
Jul 03, 2017 | 11.30 | 11.56 | 11.30 | 11.50 | 375,734 | +0.29(+2.55%) |
Jun 30, 2017 | 11.31 | 11.32 | 11.13 | 11.22 | 446,908 | -0.01(-0.07%) |
Jun 29, 2017 | 11.19 | 11.39 | 11.19 | 11.23 | 328,938 | +0.08(+0.68%) |
Jun 28, 2017 | 11.08 | 11.29 | 11.08 | 11.15 | 384,006 | +0.08(+0.76%) |
Jun 27, 2017 | 11.09 | 11.22 | 11.05 | 11.07 | 825,400 | +0.03(+0.31%) |
Jun 26, 2017 | 11.02 | 11.13 | 10.95 | 11.03 | 227,499 | +0.06(+0.54%) |
Jun 23, 2017 | 10.80 | 10.99 | 10.77 | 10.97 | 186,465 | +0.20(+1.88%) |
Jun 22, 2017 | 10.79 | 10.91 | 10.77 | 10.77 | 441,998 | +0.03(+0.28%) |
Jun 21, 2017 | 10.97 | 11.04 | 10.65 | 10.74 | 1,495,984 | -0.25(-2.29%) |
Jun 20, 2017 | 11.08 | 11.08 | 10.86 | 10.99 | 829,877 | -0.27(-2.39%) |
Jun 19, 2017 | 11.29 | 11.35 | 11.23 | 11.26 | 304,914 | -0.02(-0.15%) |
Jun 16, 2017 | 11.19 | 11.28 | 11.09 | 11.28 | 351,476 | +0.16(+1.43%) |
Jun 15, 2017 | 11.19 | 11.36 | 11.06 | 11.12 | 567,816 | -0.18(-1.56%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.24 | 11.30 | 679,371 | -0.38(-3.24%) |
Jun 13, 2017 | 11.46 | 11.69 | 11.44 | 11.67 | 477,692 | +0.24(+2.06%) |
Jun 12, 2017 | 11.47 | 11.63 | 11.41 | 11.44 | 1,158,808 | +0.08(+0.67%) |
Jun 09, 2017 | 11.04 | 11.45 | 11.02 | 11.36 | 1,072,502 | +0.34(+3.12%) |
Jun 08, 2017 | 10.98 | 11.14 | 10.98 | 11.02 | 379,519 | -0.01(-0.08%) |
Jun 07, 2017 | 11.31 | 11.38 | 10.97 | 11.03 | 835,342 | -0.34(-2.96%) |
Jun 06, 2017 | 11.19 | 11.40 | 11.13 | 11.36 | 380,104 | +0.12(+1.05%) |
Jun 05, 2017 | 11.14 | 11.29 | 11.14 | 11.24 | 540,874 | +0.05(+0.45%) |
Jun 02, 2017 | 11.26 | 11.28 | 11.11 | 11.19 | 464,048 | -0.14(-1.26%) |
Jun 01, 2017 | 11.24 | 11.45 | 11.19 | 11.34 | 397,403 | +0.14(+1.28%) |
May 31, 2017 | 11.20 | 11.21 | 11.03 | 11.19 | 691,493 | -0.10(-0.89%) |
May 30, 2017 | 11.46 | 11.46 | 11.30 | 11.30 | 529,244 | -0.22(-1.90%) |
May 26, 2017 | 11.60 | 11.60 | 11.47 | 11.51 | 373,701 | -0.05(-0.44%) |
May 25, 2017 | 11.93 | 12.10 | 11.56 | 11.56 | 592,631 | -0.41(-3.44%) |
May 24, 2017 | 12.03 | 12.11 | 11.88 | 11.98 | 607,862 | -0.05(-0.42%) |
May 23, 2017 | 12.11 | 12.11 | 11.98 | 12.03 | 316,423 | -0.03(-0.28%) |
May 22, 2017 | 12.19 | 12.19 | 12.04 | 12.06 | 277,072 | -0.03(-0.28%) |
May 19, 2017 | 11.92 | 12.15 | 11.92 | 12.09 | 384,816 | +0.25(+2.13%) |
May 18, 2017 | 11.77 | 11.92 | 11.72 | 11.84 | 1,012,228 | +0.00(+0.00%) |
May 17, 2017 | 11.93 | 12.02 | 11.82 | 11.84 | 468,216 | -0.19(-1.61%) |
May 16, 2017 | 12.11 | 12.15 | 11.96 | 12.03 | 876,152 | -0.05(-0.42%) |
May 15, 2017 | 12.24 | 12.30 | 12.03 | 12.08 | 492,631 | +0.09(+0.77%) |
May 12, 2017 | 12.11 | 12.11 | 11.95 | 11.99 | 556,111 | -0.13(-1.04%) |
May 11, 2017 | 12.24 | 12.28 | 12.09 | 12.12 | 571,014 | -0.06(-0.48%) |
May 10, 2017 | 12.07 | 12.24 | 12.03 | 12.18 | 1,050,720 | +0.20(+1.68%) |
May 09, 2017 | 12.06 | 12.06 | 11.90 | 11.98 | 631,979 | -0.06(-0.49%) |
May 08, 2017 | 11.93 | 12.08 | 11.87 | 12.03 | 729,306 | +0.06(+0.49%) |
May 05, 2017 | 11.56 | 11.98 | 11.53 | 11.98 | 1,631,979 | +0.48(+4.16%) |
May 04, 2017 | 11.78 | 11.78 | 11.40 | 11.50 | 1,717,311 | -0.37(-3.11%) |
May 03, 2017 | 11.83 | 11.93 | 11.77 | 11.87 | 1,930,836 | +0.04(+0.36%) |
May 02, 2017 | 11.98 | 12.03 | 11.78 | 11.82 | 768,996 | -0.10(-0.85%) |