Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.57 | 11.63 | 11.48 | 11.62 | 2,990,217 | +0.04(+0.30%) |
Jul 28, 2017 | 11.65 | 11.68 | 11.53 | 11.58 | 3,299,800 | -0.09(-0.75%) |
Jul 27, 2017 | 11.57 | 11.71 | 11.44 | 11.67 | 4,267,831 | +0.11(+0.99%) |
Jul 26, 2017 | 11.64 | 11.66 | 11.55 | 11.56 | 4,730,320 | -0.19(-1.65%) |
Jul 25, 2017 | 12.26 | 12.26 | 11.67 | 11.75 | 8,331,019 | -0.38(-3.12%) |
Jul 24, 2017 | 12.07 | 12.17 | 11.99 | 12.13 | 3,926,240 | +0.04(+0.29%) |
Jul 21, 2017 | 12.11 | 12.17 | 11.97 | 12.09 | 2,550,907 | -0.05(-0.44%) |
Jul 20, 2017 | 12.17 | 12.20 | 12.05 | 12.15 | 4,074,529 | -0.04(-0.29%) |
Jul 19, 2017 | 12.17 | 12.23 | 12.14 | 12.18 | 2,200,829 | +0.00(+0.00%) |
Jul 18, 2017 | 12.20 | 12.22 | 12.15 | 12.18 | 5,181,633 | -0.02(-0.14%) |
Jul 17, 2017 | 12.21 | 12.26 | 12.16 | 12.20 | 3,647,897 | -0.04(-0.29%) |
Jul 14, 2017 | 12.24 | 12.28 | 12.18 | 12.24 | 2,066,169 | -0.04(-0.29%) |
Jul 13, 2017 | 12.22 | 12.28 | 12.21 | 12.27 | 2,510,954 | +0.05(+0.43%) |
Jul 12, 2017 | 12.22 | 12.29 | 12.16 | 12.22 | 3,645,593 | +0.05(+0.43%) |
Jul 11, 2017 | 12.23 | 12.25 | 12.15 | 12.17 | 4,273,800 | +0.00(+0.00%) |
Jul 10, 2017 | 12.16 | 12.24 | 12.12 | 12.17 | 3,255,072 | -0.07(-0.58%) |
Jul 07, 2017 | 12.18 | 12.24 | 12.15 | 12.24 | 3,108,120 | +0.07(+0.58%) |
Jul 06, 2017 | 12.16 | 12.20 | 12.13 | 12.17 | 4,432,435 | -0.04(-0.29%) |
Jul 05, 2017 | 12.18 | 12.23 | 12.14 | 12.20 | 3,048,281 | +0.02(+0.14%) |
Jul 03, 2017 | 12.22 | 12.25 | 12.13 | 12.18 | 1,840,460 | +0.04(+0.36%) |
Jun 30, 2017 | 12.09 | 12.17 | 12.03 | 12.14 | 2,964,413 | +0.06(+0.51%) |
Jun 29, 2017 | 12.17 | 12.19 | 11.96 | 12.08 | 2,914,826 | -0.09(-0.72%) |
Jun 28, 2017 | 12.04 | 12.25 | 12.04 | 12.17 | 4,361,865 | +0.18(+1.47%) |
Jun 27, 2017 | 11.79 | 12.08 | 11.79 | 11.99 | 6,765,462 | +0.31(+2.64%) |
Jun 26, 2017 | 11.70 | 11.72 | 11.61 | 11.68 | 1,805,731 | +0.01(+0.08%) |
Jun 23, 2017 | 11.58 | 11.67 | 11.52 | 11.67 | 3,469,773 | +0.09(+0.76%) |
Jun 22, 2017 | 11.56 | 11.63 | 11.50 | 11.58 | 3,090,213 | +0.01(+0.08%) |
Jun 21, 2017 | 11.52 | 11.65 | 11.47 | 11.58 | 2,826,516 | +0.05(+0.46%) |
Jun 20, 2017 | 11.67 | 11.71 | 11.45 | 11.52 | 2,888,355 | -0.18(-1.51%) |
Jun 19, 2017 | 11.58 | 11.70 | 11.58 | 11.70 | 1,915,768 | +0.11(+0.99%) |
Jun 16, 2017 | 11.59 | 11.62 | 11.53 | 11.58 | 3,625,838 | -0.03(-0.23%) |
Jun 15, 2017 | 11.46 | 11.61 | 11.43 | 11.61 | 3,669,245 | +0.09(+0.76%) |
Jun 14, 2017 | 11.63 | 11.67 | 11.50 | 11.52 | 3,953,488 | -0.04(-0.31%) |
Jun 13, 2017 | 11.49 | 11.64 | 11.41 | 11.56 | 5,225,077 | +0.13(+1.12%) |
Jun 12, 2017 | 11.43 | 11.51 | 11.39 | 11.43 | 4,100,343 | -0.01(-0.08%) |
Jun 09, 2017 | 11.46 | 11.58 | 11.41 | 11.44 | 6,080,460 | -0.01(-0.08%) |
Jun 08, 2017 | 11.66 | 11.66 | 11.39 | 11.45 | 5,342,415 | -0.26(-2.24%) |
Jun 07, 2017 | 11.74 | 11.77 | 11.67 | 11.71 | 3,180,055 | -0.02(-0.15%) |
Jun 06, 2017 | 11.59 | 11.74 | 11.51 | 11.73 | 4,606,324 | +0.10(+0.83%) |
Jun 05, 2017 | 11.82 | 11.83 | 11.61 | 11.63 | 4,051,670 | -0.21(-1.78%) |
Jun 02, 2017 | 11.97 | 11.98 | 11.82 | 11.84 | 2,583,656 | -0.14(-1.17%) |
Jun 01, 2017 | 11.85 | 12.02 | 11.85 | 11.98 | 3,021,881 | +0.15(+1.26%) |
May 31, 2017 | 11.82 | 11.84 | 11.71 | 11.83 | 2,754,850 | +0.03(+0.22%) |
May 30, 2017 | 11.82 | 11.86 | 11.78 | 11.81 | 3,357,554 | -0.02(-0.15%) |
May 26, 2017 | 11.82 | 11.89 | 11.79 | 11.82 | 5,315,263 | -0.01(-0.07%) |
May 25, 2017 | 11.84 | 11.86 | 11.74 | 11.83 | 4,254,525 | +0.07(+0.60%) |
May 24, 2017 | 11.46 | 11.81 | 11.39 | 11.76 | 5,571,912 | +0.32(+2.75%) |
May 23, 2017 | 11.41 | 11.49 | 11.35 | 11.45 | 12,710,115 | +0.07(+0.62%) |
May 22, 2017 | 11.63 | 11.64 | 11.24 | 11.38 | 18,040,942 | -0.32(-2.70%) |
May 19, 2017 | 11.79 | 11.81 | 11.60 | 11.69 | 6,511,426 | -0.03(-0.30%) |
May 18, 2017 | 11.93 | 11.93 | 11.64 | 11.73 | 10,186,360 | -0.16(-1.33%) |
May 17, 2017 | 12.07 | 12.10 | 11.89 | 11.89 | 4,196,596 | -0.38(-3.07%) |
May 16, 2017 | 12.30 | 12.33 | 12.19 | 12.26 | 1,992,921 | -0.04(-0.28%) |
May 15, 2017 | 12.15 | 12.31 | 12.12 | 12.30 | 2,265,260 | +0.13(+1.08%) |
May 12, 2017 | 12.25 | 12.31 | 12.10 | 12.17 | 3,779,320 | -0.16(-1.28%) |
May 11, 2017 | 12.41 | 12.41 | 12.22 | 12.32 | 2,453,894 | -0.07(-0.57%) |
May 10, 2017 | 12.26 | 12.40 | 12.22 | 12.39 | 2,563,618 | +0.11(+0.86%) |
May 09, 2017 | 12.38 | 12.39 | 12.28 | 12.29 | 2,692,893 | -0.08(-0.64%) |
May 08, 2017 | 12.34 | 12.40 | 12.31 | 12.37 | 2,990,100 | +0.02(+0.14%) |
May 05, 2017 | 12.29 | 12.37 | 12.24 | 12.35 | 2,387,171 | +0.06(+0.50%) |
May 04, 2017 | 12.10 | 12.34 | 12.10 | 12.29 | 4,254,604 | +0.20(+1.67%) |
May 03, 2017 | 12.11 | 12.11 | 11.96 | 12.09 | 2,976,632 | -0.06(-0.50%) |
May 02, 2017 | 12.04 | 12.21 | 12.00 | 12.15 | 4,721,077 | +0.11(+0.95%) |