Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.81 | 11.98 | 11.81 | 11.98 | 345 | -0.10(-0.82%) |
Jul 27, 2017 | 12.08 | 33 | +0.27(+2.32%) | |||
Jul 26, 2017 | 11.55 | 11.94 | 11.55 | 11.80 | 1,767 | +0.07(+0.61%) |
Jul 25, 2017 | 11.55 | 11.79 | 11.54 | 11.73 | 5,597 | -0.34(-2.78%) |
Jul 24, 2017 | 12.06 | 12.07 | 12.06 | 12.07 | 4,198 | -0.28(-2.25%) |
Jul 21, 2017 | 12.29 | 12.35 | 12.29 | 12.35 | 765 | +0.15(+1.24%) |
Jul 20, 2017 | 12.19 | 12.19 | 12.19 | 12.19 | 111 | -0.01(-0.10%) |
Jul 19, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 203 | -0.14(-1.15%) |
Jul 18, 2017 | 12.37 | 12.37 | 12.35 | 12.35 | 4,749 | +0.17(+1.37%) |
Jul 17, 2017 | 12.27 | 12.27 | 12.12 | 12.18 | 3,361 | +0.11(+0.92%) |
Jul 14, 2017 | 12.21 | 12.32 | 12.07 | 12.07 | 3,257 | +0.05(+0.44%) |
Jul 13, 2017 | 12.18 | 12.18 | 12.02 | 12.02 | 2,860 | -0.25(-2.02%) |
Jul 12, 2017 | 12.18 | 12.26 | 12.18 | 12.26 | 2,055 | +0.04(+0.32%) |
Jul 11, 2017 | 12.16 | 12.25 | 12.16 | 12.23 | 2,438 | +0.16(+1.31%) |
Jul 07, 2017 | 12.07 | 31 | +0.24(+2.00%) | |||
Jul 06, 2017 | 12.08 | 12.08 | 11.83 | 11.83 | 1,891 | -0.06(-0.49%) |
Jul 05, 2017 | 11.83 | 11.96 | 11.83 | 11.89 | 896 | -0.05(-0.45%) |
Jul 03, 2017 | 12.14 | 12.25 | 11.87 | 11.94 | 2,796 | -0.60(-4.81%) |
Jun 30, 2017 | 12.52 | 12.55 | 12.52 | 12.55 | 386 | +0.12(+0.99%) |
Jun 29, 2017 | 12.07 | 12.61 | 11.98 | 12.42 | 5,454 | -0.30(-2.33%) |
Jun 28, 2017 | 13.18 | 13.18 | 12.72 | 12.72 | 1,704 | -0.49(-3.73%) |
Jun 27, 2017 | 13.11 | 13.25 | 13.11 | 13.21 | 1,947 | -0.30(-2.21%) |
Jun 26, 2017 | 13.58 | 13.60 | 13.51 | 13.51 | 811 | -0.21(-1.56%) |
Jun 23, 2017 | 13.72 | 13.72 | 13.72 | 13.72 | 105 | +0.10(+0.71%) |
Jun 22, 2017 | 13.63 | 13.63 | 13.63 | 13.63 | 512 | +0.35(+2.67%) |
Jun 21, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 511 | +0.18(+1.37%) |
Jun 20, 2017 | 12.82 | 13.11 | 12.82 | 13.10 | 1,246 | +0.45(+3.59%) |
Jun 19, 2017 | 12.64 | 12.64 | 12.64 | 12.64 | 1,095 | -0.52(-3.92%) |
Jun 16, 2017 | 13.16 | 13.16 | 13.16 | 13.16 | 405 | +0.01(+0.04%) |
Jun 15, 2017 | 13.21 | 13.21 | 13.11 | 13.15 | 1,437 | +0.14(+1.06%) |
Jun 14, 2017 | 13.32 | 13.42 | 13.01 | 13.01 | 996 | -0.01(-0.06%) |
Jun 13, 2017 | 12.86 | 13.02 | 12.86 | 13.02 | 963 | -0.48(-3.52%) |
Jun 09, 2017 | 13.50 | 13.50 | 13.50 | 0 | -0.28(-2.04%) | |
Jun 08, 2017 | 14.20 | 14.20 | 13.77 | 13.78 | 4,288 | -0.66(-4.54%) |
Jun 07, 2017 | 14.43 | 14.43 | 14.43 | 14.43 | 400 | -0.56(-3.72%) |
Jun 06, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 248 | +0.06(+0.43%) |
Jun 02, 2017 | 14.93 | 75 | +0.14(+0.93%) | |||
Jun 01, 2017 | 15.07 | 15.07 | 14.79 | 14.79 | 923 | -0.45(-2.98%) |
May 31, 2017 | 15.28 | 15.28 | 15.19 | 15.24 | 2,114 | +0.44(+3.00%) |
May 30, 2017 | 14.68 | 14.80 | 14.68 | 14.80 | 552 | +0.28(+1.90%) |
May 26, 2017 | 14.52 | 14.52 | 14.52 | 14.52 | 162 | +0.01(+0.07%) |
May 25, 2017 | 14.51 | 14.51 | 14.51 | 14.51 | 224 | -0.12(-0.82%) |
May 24, 2017 | 14.61 | 14.63 | 14.61 | 14.63 | 366 | -0.01(-0.05%) |
May 23, 2017 | 14.64 | 14.64 | 14.64 | 14.64 | 156 | -0.28(-1.91%) |
May 22, 2017 | 14.93 | 14.93 | 14.93 | 14.93 | 491 | -0.00(-0.01%) |
May 19, 2017 | 15.33 | 15.33 | 14.84 | 14.93 | 626 | -0.40(-2.64%) |
May 18, 2017 | 15.50 | 15.50 | 15.28 | 15.33 | 1,207 | -0.31(-1.98%) |
May 17, 2017 | 14.82 | 15.68 | 14.82 | 15.64 | 8,532 | +1.22(+8.43%) |
May 16, 2017 | 14.42 | 14.42 | 14.42 | 14.42 | 305 | -0.17(-1.15%) |
May 15, 2017 | 14.59 | 14.59 | 14.59 | 14.59 | 3,404 | -0.17(-1.14%) |
May 12, 2017 | 14.75 | 14.85 | 14.75 | 14.76 | 2,180 | +0.33(+2.25%) |
May 11, 2017 | 14.36 | 14.54 | 14.36 | 14.43 | 2,038 | +0.08(+0.55%) |
May 10, 2017 | 14.35 | 14.36 | 14.35 | 14.35 | 1,889 | -0.03(-0.22%) |
May 09, 2017 | 14.09 | 14.39 | 14.09 | 14.39 | 1,300 | +0.19(+1.33%) |
May 04, 2017 | 14.20 | 11 | -0.22(-1.50%) | |||
May 03, 2017 | 14.44 | 14.51 | 14.41 | 14.41 | 1,902 | -0.16(-1.13%) |
May 02, 2017 | 14.58 | 14.58 | 14.58 | 14.58 | 404 | +0.22(+1.56%) |