Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.10 | 12.19 | 11.97 | 12.01 | 20,515 | -0.07(-0.55%) |
Jul 28, 2017 | 11.88 | 12.08 | 11.88 | 12.07 | 54,532 | +0.30(+2.58%) |
Jul 27, 2017 | 12.17 | 12.17 | 11.73 | 11.77 | 48,906 | -0.31(-2.60%) |
Jul 26, 2017 | 11.62 | 12.11 | 11.61 | 12.08 | 23,376 | +0.35(+3.00%) |
Jul 25, 2017 | 11.66 | 11.79 | 11.65 | 11.73 | 11,349 | +0.06(+0.49%) |
Jul 24, 2017 | 11.81 | 11.81 | 11.61 | 11.68 | 52,024 | -0.08(-0.65%) |
Jul 21, 2017 | 11.88 | 11.95 | 11.75 | 11.75 | 56,183 | -0.03(-0.24%) |
Jul 20, 2017 | 11.72 | 11.85 | 11.68 | 11.78 | 58,342 | +0.07(+0.57%) |
Jul 19, 2017 | 11.77 | 11.84 | 11.63 | 11.71 | 33,344 | +0.00(+0.00%) |
Jul 18, 2017 | 11.69 | 11.78 | 11.63 | 11.71 | 74,974 | +0.15(+1.32%) |
Jul 17, 2017 | 11.52 | 11.65 | 11.52 | 11.56 | 41,726 | +0.22(+1.93%) |
Jul 14, 2017 | 11.33 | 11.48 | 11.33 | 11.34 | 34,352 | +0.23(+2.05%) |
Jul 13, 2017 | 11.25 | 11.33 | 11.04 | 11.11 | 26,451 | -0.16(-1.43%) |
Jul 12, 2017 | 11.30 | 11.36 | 11.24 | 11.28 | 27,145 | +0.11(+1.02%) |
Jul 11, 2017 | 11.00 | 11.16 | 10.87 | 11.16 | 32,931 | +0.17(+1.56%) |
Jul 10, 2017 | 10.70 | 11.03 | 10.70 | 10.99 | 47,045 | +0.27(+2.48%) |
Jul 07, 2017 | 10.95 | 11.13 | 10.70 | 10.72 | 72,944 | -0.30(-2.76%) |
Jul 06, 2017 | 11.08 | 11.15 | 10.96 | 11.03 | 32,033 | -0.09(-0.77%) |
Jul 05, 2017 | 11.20 | 11.20 | 10.93 | 11.11 | 69,146 | -0.10(-0.85%) |
Jul 03, 2017 | 11.41 | 11.45 | 10.93 | 11.21 | 59,828 | -0.35(-3.04%) |
Jun 30, 2017 | 11.46 | 11.65 | 11.46 | 11.56 | 30,849 | +0.04(+0.33%) |
Jun 29, 2017 | 11.70 | 11.79 | 11.47 | 11.52 | 32,198 | -0.29(-2.49%) |
Jun 28, 2017 | 11.58 | 11.82 | 11.52 | 11.82 | 49,883 | +0.26(+2.22%) |
Jun 27, 2017 | 11.69 | 11.76 | 11.55 | 11.56 | 44,762 | +0.00(+0.00%) |
Jun 26, 2017 | 11.41 | 11.67 | 11.41 | 11.56 | 50,925 | -0.04(-0.33%) |
Jun 23, 2017 | 11.41 | 11.60 | 11.39 | 11.60 | 44,547 | +0.36(+3.21%) |
Jun 22, 2017 | 11.28 | 11.46 | 11.24 | 11.24 | 55,472 | +0.20(+1.81%) |
Jun 21, 2017 | 10.91 | 11.15 | 10.91 | 11.04 | 32,658 | +0.06(+0.52%) |
Jun 20, 2017 | 11.11 | 11.12 | 10.93 | 10.98 | 30,201 | -0.20(-1.79%) |
Jun 19, 2017 | 11.31 | 11.97 | 11.17 | 11.18 | 29,373 | -0.12(-1.09%) |
Jun 16, 2017 | 11.30 | 11.46 | 11.21 | 11.30 | 38,823 | +0.01(+0.08%) |
Jun 15, 2017 | 11.41 | 11.60 | 11.08 | 11.30 | 35,856 | -0.22(-1.90%) |
Jun 14, 2017 | 12.23 | 12.23 | 11.44 | 11.51 | 59,378 | -0.49(-4.12%) |
Jun 13, 2017 | 11.80 | 12.05 | 11.78 | 12.01 | 14,716 | +0.16(+1.36%) |
Jun 12, 2017 | 11.85 | 11.94 | 11.83 | 11.85 | 34,278 | -0.12(-1.03%) |
Jun 09, 2017 | 11.88 | 12.08 | 11.61 | 11.97 | 94,950 | -0.19(-1.56%) |
Jun 08, 2017 | 12.15 | 12.21 | 12.00 | 12.16 | 66,800 | -0.15(-1.24%) |
Jun 07, 2017 | 12.39 | 12.51 | 12.22 | 12.31 | 90,626 | -0.14(-1.14%) |
Jun 06, 2017 | 12.12 | 12.46 | 12.06 | 12.46 | 90,732 | +0.60(+5.05%) |
Jun 05, 2017 | 11.92 | 11.92 | 11.71 | 11.86 | 51,059 | -0.04(-0.32%) |
Jun 02, 2017 | 11.97 | 12.00 | 11.88 | 11.89 | 21,426 | +0.02(+0.16%) |
Jun 01, 2017 | 11.79 | 11.94 | 11.55 | 11.88 | 84,852 | -0.02(-0.16%) |
May 31, 2017 | 11.98 | 12.05 | 11.74 | 11.89 | 43,648 | -0.10(-0.79%) |
May 30, 2017 | 12.27 | 12.27 | 11.99 | 11.99 | 23,351 | -0.31(-2.55%) |
May 26, 2017 | 12.23 | 12.35 | 12.17 | 12.30 | 21,660 | +0.27(+2.21%) |
May 25, 2017 | 12.05 | 12.15 | 11.94 | 12.04 | 32,018 | -0.02(-0.16%) |
May 24, 2017 | 12.07 | 12.19 | 11.82 | 12.06 | 94,273 | -0.04(-0.31%) |
May 23, 2017 | 12.39 | 12.52 | 12.07 | 12.09 | 63,861 | -0.29(-2.38%) |
May 22, 2017 | 12.30 | 12.45 | 12.28 | 12.39 | 31,957 | +0.25(+2.04%) |
May 19, 2017 | 12.25 | 12.36 | 12.12 | 12.14 | 52,163 | +0.10(+0.87%) |
May 18, 2017 | 12.46 | 12.46 | 12.04 | 12.04 | 50,557 | -0.42(-3.36%) |
May 17, 2017 | 12.55 | 12.73 | 12.40 | 12.46 | 156,482 | +0.15(+1.24%) |
May 16, 2017 | 12.14 | 12.32 | 12.14 | 12.30 | 46,868 | +0.18(+1.49%) |
May 15, 2017 | 12.13 | 12.35 | 11.95 | 12.12 | 142,855 | +0.15(+1.27%) |
May 12, 2017 | 11.86 | 12.06 | 11.79 | 11.97 | 91,047 | +0.25(+2.11%) |
May 11, 2017 | 11.28 | 11.73 | 11.28 | 11.72 | 76,342 | +0.45(+3.96%) |
May 10, 2017 | 11.04 | 11.41 | 11.04 | 11.28 | 49,369 | +0.27(+2.42%) |
May 09, 2017 | 10.77 | 11.06 | 10.77 | 11.01 | 256,226 | -0.03(-0.26%) |
May 08, 2017 | 11.06 | 11.13 | 10.88 | 11.04 | 56,401 | -0.09(-0.77%) |
May 05, 2017 | 10.76 | 11.21 | 10.68 | 11.12 | 70,849 | +0.41(+3.82%) |
May 04, 2017 | 11.17 | 11.17 | 10.68 | 10.72 | 113,669 | -0.60(-5.29%) |
May 03, 2017 | 11.45 | 11.64 | 11.23 | 11.31 | 57,483 | -0.03(-0.25%) |
May 02, 2017 | 11.42 | 11.54 | 11.34 | 11.34 | 32,251 | -0.08(-0.67%) |