Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.74 | 11.97 | 11.44 | 11.57 | 231,657 | -0.15(-1.28%) |
Jul 28, 2017 | 11.65 | 12.02 | 11.55 | 11.72 | 237,742 | +0.06(+0.51%) |
Jul 27, 2017 | 12.35 | 12.35 | 11.54 | 11.66 | 303,367 | -0.66(-5.36%) |
Jul 26, 2017 | 12.34 | 12.53 | 12.13 | 12.32 | 210,359 | -0.03(-0.24%) |
Jul 25, 2017 | 12.64 | 12.72 | 12.30 | 12.35 | 236,529 | -0.18(-1.44%) |
Jul 24, 2017 | 12.56 | 12.79 | 12.32 | 12.53 | 221,797 | -0.05(-0.40%) |
Jul 21, 2017 | 13.00 | 13.26 | 12.53 | 12.58 | 282,045 | -0.29(-2.25%) |
Jul 20, 2017 | 12.42 | 12.91 | 12.42 | 12.87 | 198,565 | +0.44(+3.54%) |
Jul 19, 2017 | 12.38 | 12.66 | 12.31 | 12.43 | 213,676 | +0.13(+1.06%) |
Jul 18, 2017 | 12.33 | 12.39 | 11.73 | 12.30 | 353,471 | -0.10(-0.81%) |
Jul 17, 2017 | 11.91 | 12.71 | 11.86 | 12.40 | 316,802 | +0.47(+3.94%) |
Jul 14, 2017 | 12.00 | 12.36 | 11.83 | 11.93 | 216,157 | -0.07(-0.58%) |
Jul 13, 2017 | 11.82 | 12.09 | 11.71 | 12.00 | 338,235 | +0.15(+1.27%) |
Jul 12, 2017 | 11.92 | 12.01 | 11.74 | 11.85 | 313,572 | -0.02(-0.17%) |
Jul 11, 2017 | 11.87 | 12.00 | 11.76 | 11.87 | 184,665 | +0.02(+0.17%) |
Jul 10, 2017 | 12.28 | 12.31 | 11.82 | 11.85 | 186,131 | -0.40(-3.27%) |
Jul 07, 2017 | 12.04 | 12.27 | 12.03 | 12.25 | 210,161 | +0.24(+2.00%) |
Jul 06, 2017 | 12.76 | 12.93 | 11.99 | 12.01 | 421,824 | -0.81(-6.32%) |
Jul 05, 2017 | 12.67 | 12.88 | 12.58 | 12.82 | 352,836 | +0.15(+1.18%) |
Jul 03, 2017 | 12.42 | 12.79 | 12.42 | 12.67 | 201,448 | +0.25(+2.01%) |
Jun 30, 2017 | 12.67 | 12.67 | 12.23 | 12.42 | 366,277 | -0.26(-2.05%) |
Jun 29, 2017 | 12.61 | 12.70 | 12.29 | 12.68 | 371,065 | +0.08(+0.63%) |
Jun 28, 2017 | 12.57 | 12.70 | 12.29 | 12.60 | 367,681 | +0.15(+1.20%) |
Jun 27, 2017 | 12.78 | 13.07 | 12.26 | 12.45 | 586,953 | -0.33(-2.58%) |
Jun 26, 2017 | 12.18 | 13.00 | 11.82 | 12.78 | 565,380 | +0.63(+5.19%) |
Jun 23, 2017 | 12.18 | 12.15 | 1,651,428 | +0.64(+5.56%) | ||
Jun 22, 2017 | 11.62 | 12.01 | 11.47 | 11.51 | 337,662 | -0.04(-0.35%) |
Jun 21, 2017 | 11.15 | 11.57 | 10.99 | 11.55 | 344,446 | +0.40(+3.59%) |
Jun 20, 2017 | 11.08 | 11.58 | 11.05 | 11.15 | 344,848 | +0.12(+1.09%) |
Jun 19, 2017 | 10.95 | 11.26 | 10.67 | 11.03 | 260,723 | +0.18(+1.66%) |
Jun 16, 2017 | 10.39 | 10.85 | 10.23 | 10.85 | 1,028,128 | +0.35(+3.33%) |
Jun 15, 2017 | 10.64 | 10.88 | 10.24 | 10.50 | 546,485 | -0.28(-2.60%) |
Jun 14, 2017 | 10.22 | 10.82 | 10.11 | 10.78 | 470,369 | +0.65(+6.42%) |
Jun 13, 2017 | 9.890 | 10.18 | 9.620 | 10.13 | 472,754 | +0.32(+3.26%) |
Jun 12, 2017 | 9.640 | 10.28 | 9.410 | 9.810 | 840,131 | +0.17(+1.76%) |
Jun 09, 2017 | 9.600 | 9.850 | 9.350 | 9.640 | 603,393 | +0.11(+1.15%) |
Jun 08, 2017 | 9.680 | 9.750 | 9.520 | 9.530 | 313,151 | -0.19(-1.95%) |
Jun 07, 2017 | 9.820 | 9.890 | 9.410 | 9.720 | 449,472 | -0.06(-0.61%) |
Jun 06, 2017 | 9.860 | 9.970 | 9.740 | 9.780 | 327,687 | -0.16(-1.61%) |
Jun 05, 2017 | 10.49 | 10.52 | 9.790 | 9.940 | 424,340 | -0.53(-5.06%) |
Jun 02, 2017 | 10.66 | 10.88 | 10.46 | 10.47 | 343,372 | -0.18(-1.69%) |
Jun 01, 2017 | 10.25 | 10.89 | 10.25 | 10.65 | 338,274 | +0.40(+3.90%) |
May 31, 2017 | 10.29 | 10.32 | 9.900 | 10.25 | 419,417 | +0.03(+0.29%) |
May 30, 2017 | 10.13 | 10.40 | 9.990 | 10.22 | 429,719 | +0.06(+0.59%) |
May 26, 2017 | 10.47 | 10.70 | 10.07 | 10.16 | 409,872 | -0.33(-3.15%) |
May 25, 2017 | 10.30 | 10.76 | 10.16 | 10.49 | 656,298 | +0.23(+2.24%) |
May 24, 2017 | 10.58 | 10.60 | 10.22 | 10.26 | 445,484 | -0.34(-3.21%) |
May 23, 2017 | 10.60 | 10.76 | 10.46 | 10.60 | 275,241 | +0.00(+0.00%) |
May 22, 2017 | 10.71 | 10.88 | 10.41 | 10.60 | 249,154 | -0.09(-0.84%) |
May 19, 2017 | 10.71 | 10.99 | 10.61 | 10.69 | 273,854 | -0.03(-0.28%) |
May 18, 2017 | 10.79 | 11.05 | 10.56 | 10.72 | 572,096 | -0.02(-0.19%) |
May 17, 2017 | 11.32 | 11.43 | 10.67 | 10.74 | 329,483 | -0.70(-6.12%) |
May 16, 2017 | 11.18 | 11.72 | 11.15 | 11.44 | 514,392 | +0.28(+2.51%) |
May 15, 2017 | 11.24 | 11.50 | 10.75 | 11.16 | 395,890 | -0.10(-0.89%) |
May 12, 2017 | 10.74 | 11.58 | 10.66 | 11.26 | 811,718 | +0.54(+5.04%) |
May 11, 2017 | 10.41 | 11.25 | 10.27 | 10.72 | 1,002,718 | +0.20(+1.90%) |
May 10, 2017 | 9.280 | 10.65 | 9.140 | 10.52 | 1,911,139 | +1.26(+13.61%) |
May 09, 2017 | 9.300 | 9.300 | 9.110 | 9.260 | 351,682 | -0.02(-0.22%) |
May 08, 2017 | 9.320 | 9.470 | 9.140 | 9.280 | 425,727 | -0.07(-0.75%) |
May 05, 2017 | 9.280 | 9.430 | 9.150 | 9.350 | 386,102 | +0.05(+0.54%) |
May 04, 2017 | 9.330 | 9.660 | 9.042 | 9.300 | 667,485 | -0.02(-0.21%) |
May 03, 2017 | 9.300 | 9.870 | 9.280 | 9.320 | 1,194,465 | -0.12(-1.32%) |
May 02, 2017 | 10.13 | 10.19 | 9.210 | 9.445 | 4,578,355 | -1.04(-9.96%) |