Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.05 | 11.43 | 10.84 | 10.86 | 1,195,705 | +0.08(+0.75%) |
Jul 28, 2017 | 10.65 | 10.81 | 10.54 | 10.78 | 396,859 | +0.08(+0.75%) |
Jul 27, 2017 | 10.81 | 10.84 | 10.68 | 10.70 | 450,014 | -0.11(-1.00%) |
Jul 26, 2017 | 10.86 | 10.92 | 10.74 | 10.81 | 291,843 | -0.03(-0.25%) |
Jul 25, 2017 | 10.76 | 11.00 | 10.76 | 10.84 | 375,419 | +0.08(+0.75%) |
Jul 24, 2017 | 10.78 | 10.78 | 10.64 | 10.76 | 385,106 | +0.03(+0.25%) |
Jul 21, 2017 | 10.78 | 10.82 | 10.65 | 10.73 | 496,815 | -0.08(-0.75%) |
Jul 20, 2017 | 11.05 | 11.05 | 10.76 | 10.81 | 316,312 | -0.24(-2.19%) |
Jul 19, 2017 | 11.00 | 11.05 | 10.86 | 11.05 | 328,552 | +0.11(+0.98%) |
Jul 18, 2017 | 11.13 | 11.46 | 10.94 | 10.94 | 366,472 | -0.22(-1.93%) |
Jul 17, 2017 | 11.29 | 11.29 | 10.89 | 11.16 | 474,092 | -0.08(-0.72%) |
Jul 14, 2017 | 10.97 | 11.24 | 10.88 | 11.24 | 484,257 | +0.24(+2.20%) |
Jul 13, 2017 | 10.92 | 11.11 | 10.84 | 11.00 | 277,900 | +0.11(+0.99%) |
Jul 12, 2017 | 11.05 | 11.24 | 10.89 | 10.89 | 309,464 | -0.05(-0.49%) |
Jul 11, 2017 | 10.49 | 11.05 | 10.41 | 10.94 | 534,119 | +0.46(+4.36%) |
Jul 10, 2017 | 10.49 | 10.57 | 10.35 | 10.49 | 815,400 | +0.08(+0.78%) |
Jul 07, 2017 | 10.41 | 10.49 | 10.19 | 10.41 | 895,264 | +0.03(+0.26%) |
Jul 06, 2017 | 10.38 | 10.49 | 10.27 | 10.38 | 324,387 | -0.08(-0.77%) |
Jul 05, 2017 | 10.60 | 10.68 | 10.30 | 10.46 | 876,196 | +0.00(+0.00%) |
Jul 03, 2017 | 10.22 | 10.57 | 10.19 | 10.46 | 483,593 | +0.30(+2.91%) |
Jun 30, 2017 | 10.54 | 10.58 | 10.03 | 10.16 | 950,535 | -0.27(-2.58%) |
Jun 29, 2017 | 10.41 | 10.62 | 10.30 | 10.43 | 442,121 | +0.00(+0.00%) |
Jun 28, 2017 | 10.33 | 10.73 | 10.33 | 10.43 | 500,201 | +0.16(+1.57%) |
Jun 27, 2017 | 10.62 | 10.89 | 10.27 | 10.27 | 410,402 | -0.30(-2.80%) |
Jun 26, 2017 | 10.35 | 10.68 | 10.22 | 10.57 | 511,987 | +0.24(+2.34%) |
Jun 23, 2017 | 10.08 | 10.38 | 9.950 | 10.33 | 585,814 | +0.22(+2.13%) |
Jun 22, 2017 | 9.923 | 10.19 | 9.788 | 10.11 | 809,692 | +0.32(+3.30%) |
Jun 21, 2017 | 10.43 | 10.51 | 9.762 | 9.788 | 1,400,508 | -0.70(-6.67%) |
Jun 20, 2017 | 10.76 | 10.78 | 10.43 | 10.49 | 685,404 | -0.30(-2.74%) |
Jun 19, 2017 | 10.70 | 11.00 | 10.57 | 10.78 | 1,052,754 | +0.30(+2.82%) |
Jun 16, 2017 | 11.75 | 11.75 | 10.35 | 10.49 | 2,348,548 | -1.21(-10.34%) |
Jun 15, 2017 | 11.70 | 11.89 | 11.69 | 11.70 | 881,176 | -0.08(-0.69%) |
Jun 14, 2017 | 12.24 | 12.24 | 11.78 | 11.78 | 382,220 | -0.43(-3.52%) |
Jun 13, 2017 | 12.07 | 12.32 | 12.05 | 12.21 | 458,332 | +0.13(+1.11%) |
Jun 12, 2017 | 11.54 | 12.26 | 11.54 | 12.07 | 999,242 | +0.51(+4.42%) |
Jun 09, 2017 | 11.43 | 11.70 | 11.32 | 11.56 | 332,051 | +0.11(+0.94%) |
Jun 08, 2017 | 11.40 | 11.51 | 11.32 | 11.46 | 546,149 | +0.05(+0.47%) |
Jun 07, 2017 | 11.54 | 11.64 | 11.32 | 11.40 | 888,875 | -0.19(-1.62%) |
Jun 06, 2017 | 11.48 | 11.62 | 11.40 | 11.59 | 678,160 | +0.03(+0.23%) |
Jun 05, 2017 | 11.51 | 11.70 | 11.46 | 11.56 | 568,520 | +0.05(+0.47%) |
Jun 02, 2017 | 11.89 | 11.94 | 11.38 | 11.51 | 836,775 | -0.32(-2.73%) |
Jun 01, 2017 | 11.56 | 11.91 | 11.51 | 11.83 | 432,326 | +0.27(+2.33%) |
May 31, 2017 | 11.62 | 11.62 | 11.32 | 11.56 | 441,143 | -0.03(-0.23%) |
May 30, 2017 | 11.56 | 11.62 | 11.46 | 11.59 | 339,864 | +0.00(+0.00%) |
May 26, 2017 | 11.62 | 11.72 | 11.54 | 11.59 | 249,071 | -0.03(-0.23%) |
May 25, 2017 | 11.72 | 11.77 | 11.51 | 11.62 | 414,154 | -0.11(-0.92%) |
May 24, 2017 | 11.81 | 11.94 | 11.62 | 11.72 | 416,432 | -0.08(-0.68%) |
May 23, 2017 | 11.91 | 11.97 | 11.75 | 11.81 | 267,571 | -0.11(-0.90%) |
May 22, 2017 | 12.07 | 12.07 | 11.71 | 11.91 | 386,844 | -0.08(-0.67%) |
May 19, 2017 | 11.75 | 11.99 | 11.72 | 11.99 | 418,381 | +0.27(+2.29%) |
May 18, 2017 | 12.18 | 12.21 | 11.70 | 11.72 | 791,479 | -0.38(-3.11%) |
May 17, 2017 | 12.24 | 12.26 | 11.99 | 12.10 | 387,384 | -0.16(-1.32%) |
May 16, 2017 | 12.34 | 12.37 | 12.10 | 12.26 | 354,488 | -0.03(-0.22%) |
May 15, 2017 | 12.26 | 12.40 | 12.13 | 12.29 | 536,004 | +0.00(+0.00%) |
May 12, 2017 | 12.24 | 12.40 | 12.18 | 12.29 | 272,856 | +0.03(+0.22%) |
May 11, 2017 | 12.34 | 12.45 | 12.13 | 12.26 | 402,372 | -0.11(-0.87%) |
May 10, 2017 | 12.32 | 12.52 | 12.24 | 12.37 | 797,115 | +0.11(+0.88%) |
May 09, 2017 | 12.32 | 12.37 | 12.15 | 12.26 | 544,377 | -0.08(-0.65%) |
May 08, 2017 | 12.26 | 12.56 | 12.21 | 12.34 | 554,925 | +0.05(+0.44%) |
May 05, 2017 | 12.26 | 12.48 | 12.13 | 12.29 | 698,933 | +0.05(+0.44%) |
May 04, 2017 | 12.15 | 12.40 | 11.97 | 12.24 | 561,948 | +0.10(+0.83%) |
May 03, 2017 | 12.08 | 12.36 | 11.92 | 12.13 | 1,410,665 | +0.13(+1.10%) |
May 02, 2017 | 12.35 | 12.37 | 11.95 | 12.00 | 873,004 | -0.18(-1.51%) |