Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.52 | 11.57 | 11.40 | 11.40 | 410,795 | -0.08(-0.68%) |
Jul 28, 2017 | 11.48 | 11.55 | 11.40 | 11.48 | 265,275 | -0.04(-0.34%) |
Jul 27, 2017 | 11.48 | 11.63 | 11.44 | 11.52 | 290,973 | +0.04(+0.34%) |
Jul 26, 2017 | 11.67 | 11.71 | 11.44 | 11.48 | 244,446 | -0.16(-1.34%) |
Jul 25, 2017 | 11.59 | 11.77 | 11.59 | 11.63 | 440,968 | +0.12(+1.02%) |
Jul 24, 2017 | 11.44 | 11.59 | 11.40 | 11.52 | 324,306 | +0.04(+0.34%) |
Jul 21, 2017 | 11.63 | 11.67 | 11.52 | 11.48 | 369,916 | -0.04(-0.34%) |
Jul 20, 2017 | 11.52 | 11.42 | 11.52 | 163,896 | +0.04(+0.34%) | |
Jul 19, 2017 | 11.36 | 11.52 | 11.32 | 11.48 | 265,244 | +0.12(+1.03%) |
Jul 18, 2017 | 11.32 | 11.40 | 11.20 | 11.36 | 914,493 | +0.00(+0.00%) |
Jul 17, 2017 | 11.40 | 11.48 | 11.32 | 11.36 | 437,720 | -0.08(-0.68%) |
Jul 14, 2017 | 11.44 | 11.52 | 11.40 | 11.44 | 376,419 | -0.08(-0.68%) |
Jul 13, 2017 | 11.55 | 11.63 | 11.44 | 11.52 | 218,986 | -0.08(-0.67%) |
Jul 12, 2017 | 11.48 | 11.63 | 11.48 | 11.59 | 259,707 | +0.12(+1.02%) |
Jul 11, 2017 | 11.71 | 11.71 | 11.40 | 11.48 | 370,153 | -0.20(-1.67%) |
Jul 10, 2017 | 11.87 | 11.89 | 11.67 | 11.67 | 340,173 | -0.23(-1.97%) |
Jul 07, 2017 | 11.67 | 11.98 | 11.59 | 11.91 | 544,850 | +0.31(+2.69%) |
Jul 06, 2017 | 11.75 | 11.83 | 11.59 | 11.59 | 401,646 | -0.20(-1.65%) |
Jul 05, 2017 | 11.87 | 11.87 | 11.63 | 11.79 | 285,782 | -0.04(-0.33%) |
Jul 03, 2017 | 11.71 | 11.91 | 11.67 | 11.83 | 187,287 | +0.23(+2.02%) |
Jun 30, 2017 | 11.63 | 11.67 | 11.50 | 11.59 | 211,001 | +0.00(+0.00%) |
Jun 29, 2017 | 11.71 | 11.79 | 11.48 | 11.59 | 385,097 | -0.04(-0.34%) |
Jun 28, 2017 | 11.44 | 11.67 | 11.40 | 11.63 | 502,360 | +0.23(+2.05%) |
Jun 27, 2017 | 11.40 | 11.48 | 11.32 | 11.40 | 440,375 | +0.04(+0.34%) |
Jun 26, 2017 | 11.16 | 11.40 | 11.03 | 11.36 | 405,625 | +0.23(+2.11%) |
Jun 23, 2017 | 11.05 | 11.13 | 979,600 | -0.04(-0.35%) | ||
Jun 22, 2017 | 11.01 | 11.20 | 11.01 | 11.16 | 253,633 | +0.08(+0.70%) |
Jun 21, 2017 | 11.20 | 11.28 | 11.09 | 11.09 | 334,830 | -0.04(-0.35%) |
Jun 20, 2017 | 11.28 | 11.36 | 11.11 | 11.13 | 473,266 | -0.20(-1.72%) |
Jun 19, 2017 | 11.48 | 11.48 | 11.28 | 11.32 | 418,370 | -0.16(-1.36%) |
Jun 16, 2017 | 11.24 | 11.48 | 11.24 | 11.48 | 1,084,912 | +0.12(+1.03%) |
Jun 15, 2017 | 11.20 | 11.48 | 11.20 | 11.36 | 280,095 | +0.08(+0.69%) |
Jun 14, 2017 | 11.40 | 11.44 | 11.13 | 11.28 | 480,382 | -0.16(-1.36%) |
Jun 13, 2017 | 11.40 | 11.52 | 11.36 | 11.44 | 297,904 | +0.08(+0.69%) |
Jun 12, 2017 | 11.52 | 11.59 | 11.13 | 11.36 | 537,748 | -0.16(-1.36%) |
Jun 09, 2017 | 11.28 | 11.54 | 11.09 | 11.52 | 615,156 | +0.23(+2.08%) |
Jun 08, 2017 | 10.89 | 11.32 | 10.85 | 11.28 | 648,692 | +0.35(+3.21%) |
Jun 07, 2017 | 10.85 | 10.99 | 10.80 | 10.93 | 420,830 | +0.12(+1.08%) |
Jun 06, 2017 | 10.85 | 10.97 | 10.73 | 10.81 | 512,986 | -0.16(-1.42%) |
Jun 05, 2017 | 11.05 | 11.16 | 10.91 | 10.97 | 389,297 | -0.05(-0.50%) |
Jun 02, 2017 | 11.02 | 11.22 | 10.97 | 11.02 | 746,526 | +0.00(+0.00%) |
Jun 01, 2017 | 10.87 | 11.10 | 10.87 | 11.02 | 464,451 | +0.16(+1.43%) |
May 31, 2017 | 10.83 | 10.98 | 10.75 | 10.87 | 487,895 | +0.04(+0.36%) |
May 30, 2017 | 10.87 | 10.87 | 10.71 | 10.83 | 533,149 | -0.08(-0.71%) |
May 26, 2017 | 10.95 | 11.02 | 10.83 | 10.91 | 443,114 | -0.04(-0.36%) |
May 25, 2017 | 11.02 | 11.06 | 10.79 | 10.95 | 520,029 | +0.04(+0.36%) |
May 24, 2017 | 11.14 | 11.14 | 10.83 | 10.91 | 610,889 | -0.19(-1.75%) |
May 23, 2017 | 10.91 | 11.12 | 10.79 | 11.10 | 518,808 | +0.19(+1.79%) |
May 22, 2017 | 10.91 | 10.98 | 10.87 | 10.91 | 561,456 | +0.00(+0.00%) |
May 19, 2017 | 10.95 | 10.98 | 10.79 | 10.91 | 780,558 | -0.08(-0.71%) |
May 18, 2017 | 10.79 | 11.02 | 10.75 | 10.98 | 712,891 | +0.19(+1.81%) |
May 17, 2017 | 10.95 | 11.06 | 10.75 | 10.79 | 1,117,621 | -0.27(-2.47%) |
May 16, 2017 | 11.34 | 11.34 | 10.89 | 11.06 | 1,347,997 | -0.43(-3.73%) |
May 15, 2017 | 11.53 | 11.65 | 11.45 | 11.49 | 499,618 | -0.04(-0.34%) |
May 12, 2017 | 11.57 | 11.61 | 11.30 | 11.53 | 463,120 | +0.12(+1.02%) |
May 11, 2017 | 11.37 | 11.65 | 11.34 | 11.41 | 781,888 | -0.04(-0.34%) |
May 10, 2017 | 11.34 | 11.57 | 11.26 | 11.45 | 913,545 | +0.12(+1.03%) |
May 09, 2017 | 11.53 | 11.57 | 11.24 | 11.34 | 510,120 | -0.16(-1.36%) |
May 08, 2017 | 11.34 | 11.49 | 11.30 | 11.49 | 652,431 | +0.12(+1.03%) |
May 05, 2017 | 11.49 | 11.53 | 11.30 | 11.37 | 307,520 | -0.04(-0.34%) |
May 04, 2017 | 11.37 | 11.49 | 11.34 | 11.41 | 241,861 | +0.12(+1.03%) |
May 03, 2017 | 11.14 | 11.41 | 11.14 | 11.30 | 471,322 | +0.08(+0.69%) |
May 02, 2017 | 11.30 | 11.37 | 11.18 | 11.22 | 413,556 | -0.08(-0.69%) |