Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.45 | 11.47 | 11.29 | 11.36 | 326,602 | -0.04(-0.35%) |
Jul 28, 2017 | 11.47 | 11.58 | 11.30 | 11.40 | 328,106 | -0.15(-1.30%) |
Jul 27, 2017 | 11.53 | 11.63 | 11.49 | 11.55 | 206,847 | +0.03(+0.26%) |
Jul 26, 2017 | 11.59 | 11.61 | 11.46 | 11.52 | 204,822 | -0.06(-0.52%) |
Jul 25, 2017 | 11.43 | 11.65 | 11.43 | 11.58 | 245,021 | +0.16(+1.40%) |
Jul 24, 2017 | 11.60 | 11.63 | 11.40 | 11.42 | 244,907 | -0.19(-1.64%) |
Jul 21, 2017 | 11.78 | 11.86 | 11.59 | 11.61 | 238,869 | -0.05(-0.43%) |
Jul 20, 2017 | 11.48 | 11.70 | 11.48 | 11.66 | 239,187 | +0.16(+1.39%) |
Jul 19, 2017 | 11.41 | 11.59 | 11.41 | 11.50 | 296,360 | +0.08(+0.70%) |
Jul 18, 2017 | 11.43 | 11.49 | 11.37 | 11.42 | 333,335 | -0.05(-0.44%) |
Jul 17, 2017 | 11.41 | 11.53 | 11.36 | 11.47 | 248,060 | +0.05(+0.44%) |
Jul 14, 2017 | 11.42 | 11.52 | 11.39 | 11.42 | 234,076 | -0.03(-0.26%) |
Jul 13, 2017 | 11.49 | 11.49 | 11.35 | 11.45 | 283,011 | -0.05(-0.43%) |
Jul 12, 2017 | 11.55 | 11.61 | 11.49 | 11.50 | 271,694 | +0.02(+0.17%) |
Jul 11, 2017 | 11.50 | 11.60 | 11.42 | 11.48 | 308,789 | -0.01(-0.09%) |
Jul 10, 2017 | 11.62 | 11.66 | 11.47 | 11.49 | 338,798 | -0.18(-1.54%) |
Jul 07, 2017 | 11.72 | 11.77 | 11.64 | 11.67 | 214,272 | +0.00(+0.00%) |
Jul 06, 2017 | 11.72 | 11.77 | 11.54 | 11.67 | 383,393 | -0.14(-1.19%) |
Jul 05, 2017 | 11.89 | 11.89 | 11.62 | 11.81 | 397,428 | -0.09(-0.76%) |
Jul 03, 2017 | 11.83 | 11.94 | 11.75 | 11.90 | 300,499 | +0.13(+1.10%) |
Jun 30, 2017 | 11.80 | 11.88 | 11.74 | 11.77 | 315,190 | +0.02(+0.17%) |
Jun 29, 2017 | 11.76 | 11.81 | 11.58 | 11.75 | 362,942 | -0.01(-0.09%) |
Jun 28, 2017 | 11.68 | 11.82 | 11.64 | 11.76 | 383,946 | +0.16(+1.38%) |
Jun 27, 2017 | 11.57 | 11.71 | 11.53 | 11.60 | 382,607 | +0.03(+0.26%) |
Jun 26, 2017 | 11.48 | 11.59 | 11.45 | 11.57 | 421,615 | +0.10(+0.87%) |
Jun 23, 2017 | 11.09 | 11.53 | 11.04 | 11.47 | 912,291 | +0.40(+3.61%) |
Jun 22, 2017 | 11.02 | 11.12 | 10.87 | 11.07 | 570,332 | +0.00(+0.00%) |
Jun 21, 2017 | 11.18 | 11.27 | 11.06 | 11.07 | 378,397 | -0.14(-1.25%) |
Jun 20, 2017 | 11.50 | 11.50 | 11.17 | 11.21 | 354,538 | -0.28(-2.44%) |
Jun 19, 2017 | 11.53 | 11.53 | 11.30 | 11.49 | 509,359 | -0.01(-0.09%) |
Jun 16, 2017 | 11.33 | 11.60 | 11.33 | 11.50 | 757,451 | -0.12(-1.03%) |
Jun 15, 2017 | 11.58 | 11.63 | 11.38 | 11.62 | 314,406 | -0.07(-0.60%) |
Jun 14, 2017 | 11.83 | 11.95 | 11.62 | 11.69 | 323,657 | -0.10(-0.85%) |
Jun 13, 2017 | 11.88 | 11.89 | 11.68 | 11.79 | 350,225 | -0.12(-1.01%) |
Jun 12, 2017 | 12.08 | 12.10 | 11.88 | 11.91 | 397,804 | -0.15(-1.24%) |
Jun 09, 2017 | 12.02 | 12.10 | 11.90 | 12.06 | 290,597 | +0.03(+0.25%) |
Jun 08, 2017 | 12.08 | 12.22 | 11.96 | 12.03 | 410,480 | -0.08(-0.66%) |
Jun 07, 2017 | 12.12 | 12.24 | 12.07 | 12.11 | 410,777 | +0.00(+0.00%) |
Jun 06, 2017 | 12.06 | 12.17 | 11.69 | 12.11 | 299,949 | -0.02(-0.16%) |
Jun 05, 2017 | 12.11 | 12.16 | 12.03 | 12.13 | 483,964 | +0.01(+0.08%) |
Jun 02, 2017 | 11.96 | 12.19 | 11.87 | 12.12 | 511,222 | +0.17(+1.42%) |
Jun 01, 2017 | 11.98 | 11.98 | 11.77 | 11.95 | 518,142 | +0.05(+0.42%) |
May 31, 2017 | 11.67 | 11.92 | 11.58 | 11.90 | 644,834 | +0.24(+2.06%) |
May 30, 2017 | 11.61 | 11.77 | 11.54 | 11.66 | 419,684 | +0.05(+0.43%) |
May 26, 2017 | 11.46 | 11.65 | 11.34 | 11.61 | 344,192 | +0.07(+0.61%) |
May 25, 2017 | 11.51 | 11.57 | 11.40 | 11.54 | 303,297 | +0.04(+0.35%) |
May 24, 2017 | 11.41 | 11.54 | 11.38 | 11.50 | 198,270 | +0.13(+1.14%) |
May 23, 2017 | 11.44 | 11.44 | 11.35 | 11.37 | 187,267 | -0.03(-0.26%) |
May 22, 2017 | 11.47 | 11.56 | 11.35 | 11.40 | 236,864 | -0.07(-0.61%) |
May 19, 2017 | 11.43 | 11.60 | 11.30 | 11.47 | 295,820 | +0.03(+0.26%) |
May 18, 2017 | 11.36 | 11.54 | 11.35 | 11.44 | 415,799 | +0.03(+0.26%) |
May 17, 2017 | 11.43 | 11.53 | 11.28 | 11.41 | 446,656 | -0.07(-0.61%) |
May 16, 2017 | 11.58 | 11.62 | 11.43 | 11.48 | 287,149 | -0.10(-0.86%) |
May 15, 2017 | 11.67 | 11.76 | 11.58 | 11.58 | 448,160 | -0.10(-0.86%) |
May 12, 2017 | 12.02 | 12.48 | 11.68 | 11.68 | 687,994 | -0.32(-2.67%) |
May 11, 2017 | 11.95 | 12.09 | 11.86 | 12.00 | 749,638 | -0.04(-0.33%) |
May 10, 2017 | 12.03 | 12.12 | 11.95 | 12.04 | 387,885 | -0.02(-0.17%) |
May 09, 2017 | 11.98 | 12.08 | 11.90 | 12.06 | 336,264 | +0.09(+0.75%) |
May 08, 2017 | 12.14 | 12.16 | 11.97 | 11.97 | 235,757 | -0.17(-1.40%) |
May 05, 2017 | 12.08 | 12.20 | 11.92 | 12.14 | 259,820 | +0.10(+0.83%) |
May 04, 2017 | 11.94 | 12.20 | 11.88 | 12.04 | 438,656 | +0.13(+1.13%) |
May 03, 2017 | 12.07 | 12.32 | 11.55 | 11.90 | 1,177,843 | -0.81(-6.33%) |
May 02, 2017 | 12.81 | 12.81 | 12.65 | 12.71 | 358,552 | -0.02(-0.16%) |