Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.70 | 11.90 | 11.30 | 11.50 | 813,326 | -0.25(-2.13%) |
Jul 28, 2017 | 11.50 | 11.78 | 11.35 | 11.75 | 534,867 | +0.20(+1.73%) |
Jul 27, 2017 | 11.90 | 12.12 | 11.38 | 11.55 | 1,237,838 | -0.25(-2.12%) |
Jul 26, 2017 | 11.40 | 11.90 | 11.35 | 11.80 | 898,481 | +0.45(+3.96%) |
Jul 25, 2017 | 12.10 | 12.20 | 11.32 | 11.35 | 1,634,248 | -0.70(-5.81%) |
Jul 24, 2017 | 12.20 | 12.60 | 11.95 | 12.05 | 1,534,301 | -0.15(-1.23%) |
Jul 21, 2017 | 11.80 | 12.25 | 11.60 | 12.20 | 1,616,146 | +0.50(+4.27%) |
Jul 20, 2017 | 11.20 | 11.85 | 11.10 | 11.70 | 1,288,394 | +0.50(+4.46%) |
Jul 19, 2017 | 11.25 | 11.50 | 11.10 | 11.20 | 910,366 | -0.05(-0.44%) |
Jul 18, 2017 | 11.65 | 11.65 | 11.10 | 11.25 | 1,055,275 | +0.05(+0.45%) |
Jul 17, 2017 | 10.85 | 11.30 | 10.70 | 11.20 | 1,066,078 | +0.35(+3.23%) |
Jul 14, 2017 | 10.70 | 11.00 | 10.40 | 10.85 | 1,111,744 | +0.15(+1.40%) |
Jul 13, 2017 | 10.65 | 10.95 | 10.30 | 10.70 | 1,176,450 | +0.10(+0.94%) |
Jul 12, 2017 | 10.55 | 10.60 | 10.20 | 10.60 | 1,121,319 | +0.20(+1.92%) |
Jul 11, 2017 | 10.50 | 10.50 | 10.20 | 10.40 | 1,084,875 | -0.05(-0.48%) |
Jul 10, 2017 | 10.20 | 10.50 | 10.00 | 10.45 | 1,006,181 | +0.15(+1.46%) |
Jul 07, 2017 | 10.15 | 10.40 | 9.975 | 10.30 | 1,188,128 | +0.20(+1.98%) |
Jul 06, 2017 | 10.00 | 10.19 | 9.800 | 10.10 | 1,502,669 | -0.05(-0.49%) |
Jul 05, 2017 | 10.10 | 10.35 | 10.00 | 10.15 | 1,301,858 | +0.00(+0.00%) |
Jul 03, 2017 | 10.15 | 10.25 | 9.950 | 10.15 | 867,531 | +0.10(+1.00%) |
Jun 30, 2017 | 10.50 | 10.50 | 10.00 | 10.05 | 1,727,766 | -0.55(-5.19%) |
Jun 29, 2017 | 11.20 | 11.20 | 10.57 | 10.60 | 2,022,387 | -0.75(-6.61%) |
Jun 28, 2017 | 11.00 | 11.50 | 10.95 | 11.35 | 1,374,170 | +0.30(+2.71%) |
Jun 27, 2017 | 11.55 | 11.68 | 10.95 | 11.05 | 1,433,358 | -0.55(-4.74%) |
Jun 26, 2017 | 12.20 | 12.30 | 11.55 | 11.60 | 1,478,916 | -0.35(-2.93%) |
Jun 23, 2017 | 12.00 | 12.20 | 11.55 | 11.95 | 2,045,311 | -0.05(-0.42%) |
Jun 22, 2017 | 11.55 | 12.15 | 11.35 | 12.00 | 1,574,811 | +0.55(+4.80%) |
Jun 21, 2017 | 11.20 | 11.73 | 11.10 | 11.45 | 1,740,713 | +0.35(+3.15%) |
Jun 20, 2017 | 10.95 | 11.35 | 10.95 | 11.10 | 1,588,801 | +0.10(+0.91%) |
Jun 19, 2017 | 11.10 | 11.45 | 10.90 | 11.00 | 1,395,870 | -0.10(-0.90%) |
Jun 16, 2017 | 11.30 | 11.45 | 10.90 | 11.10 | 5,792,206 | +0.05(+0.45%) |
Jun 15, 2017 | 11.10 | 11.20 | 10.80 | 11.05 | 1,326,422 | -0.15(-1.34%) |
Jun 14, 2017 | 10.75 | 11.80 | 10.55 | 11.20 | 3,261,288 | +0.55(+5.16%) |
Jun 13, 2017 | 11.30 | 11.40 | 10.55 | 10.65 | 2,446,857 | -0.50(-4.48%) |
Jun 12, 2017 | 12.20 | 12.20 | 11.00 | 11.15 | 2,675,084 | -0.95(-7.85%) |
Jun 09, 2017 | 13.00 | 13.00 | 11.87 | 12.10 | 1,821,913 | -0.90(-6.92%) |
Jun 08, 2017 | 12.30 | 13.15 | 12.12 | 13.00 | 1,270,678 | +0.70(+5.69%) |
Jun 07, 2017 | 12.60 | 12.75 | 11.85 | 12.30 | 1,612,991 | -0.35(-2.77%) |
Jun 06, 2017 | 12.90 | 12.95 | 12.20 | 12.65 | 2,147,851 | -0.35(-2.69%) |
Jun 05, 2017 | 15.10 | 15.35 | 12.85 | 13.00 | 7,576,951 | -0.85(-6.14%) |
Jun 02, 2017 | 11.95 | 14.10 | 11.95 | 13.85 | 3,964,123 | +2.05(+17.37%) |
Jun 01, 2017 | 11.35 | 11.85 | 11.20 | 11.80 | 772,043 | +0.55(+4.89%) |
May 31, 2017 | 11.40 | 11.50 | 10.99 | 11.25 | 763,346 | -0.10(-0.88%) |
May 30, 2017 | 11.80 | 11.85 | 11.20 | 11.35 | 1,464,024 | -0.70(-5.81%) |
May 26, 2017 | 11.90 | 12.55 | 11.80 | 12.05 | 1,266,542 | +0.15(+1.26%) |
May 25, 2017 | 11.85 | 12.00 | 11.65 | 11.90 | 732,631 | +0.05(+0.42%) |
May 24, 2017 | 12.05 | 12.05 | 11.50 | 11.85 | 921,014 | -0.10(-0.84%) |
May 23, 2017 | 12.15 | 12.95 | 11.70 | 11.95 | 3,456,316 | +0.50(+4.37%) |
May 22, 2017 | 11.35 | 11.65 | 11.15 | 11.45 | 730,771 | +0.10(+0.88%) |
May 19, 2017 | 11.30 | 11.60 | 11.10 | 11.35 | 1,123,732 | +0.15(+1.34%) |
May 18, 2017 | 11.10 | 11.25 | 10.70 | 11.20 | 926,321 | +0.10(+0.90%) |
May 17, 2017 | 11.10 | 11.45 | 10.85 | 11.10 | 1,238,000 | -0.30(-2.63%) |
May 16, 2017 | 11.70 | 11.80 | 11.25 | 11.40 | 964,389 | -0.25(-2.15%) |
May 15, 2017 | 11.80 | 12.10 | 11.50 | 11.65 | 900,329 | -0.10(-0.85%) |
May 12, 2017 | 11.05 | 12.20 | 11.00 | 11.75 | 1,481,955 | +0.70(+6.33%) |
May 11, 2017 | 11.15 | 11.25 | 10.85 | 11.05 | 787,213 | -0.25(-2.21%) |
May 10, 2017 | 10.75 | 11.38 | 10.55 | 11.30 | 1,031,942 | +0.50(+4.63%) |
May 09, 2017 | 10.35 | 10.80 | 10.25 | 10.80 | 798,337 | +0.40(+3.85%) |
May 08, 2017 | 9.900 | 10.65 | 9.800 | 10.40 | 1,108,578 | +0.35(+3.48%) |
May 05, 2017 | 10.10 | 10.14 | 9.405 | 10.05 | 2,543,627 | -0.10(-0.99%) |
May 04, 2017 | 10.45 | 10.70 | 10.05 | 10.15 | 1,193,541 | -0.30(-2.87%) |
May 03, 2017 | 10.70 | 10.70 | 10.20 | 10.45 | 1,205,539 | -0.35(-3.24%) |
May 02, 2017 | 10.95 | 10.95 | 10.50 | 10.80 | 942,272 | -0.10(-0.92%) |