Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.90 | 12.40 | 11.80 | 12.30 | 35,467 | +0.30(+2.50%) |
Jul 28, 2017 | 11.20 | 12.10 | 11.20 | 12.00 | 41,681 | +0.70(+6.19%) |
Jul 27, 2017 | 12.00 | 12.01 | 11.20 | 11.30 | 98,604 | -0.70(-5.83%) |
Jul 26, 2017 | 12.40 | 12.40 | 11.90 | 12.00 | 42,314 | -0.40(-3.23%) |
Jul 25, 2017 | 11.90 | 12.80 | 11.70 | 12.40 | 68,523 | +0.60(+5.08%) |
Jul 24, 2017 | 11.30 | 11.80 | 11.30 | 11.80 | 81,623 | +0.50(+4.42%) |
Jul 21, 2017 | 12.10 | 12.10 | 11.05 | 11.30 | 112,480 | -0.60(-5.04%) |
Jul 20, 2017 | 12.00 | 12.10 | 11.80 | 11.90 | 39,626 | +0.00(+0.00%) |
Jul 19, 2017 | 11.80 | 11.90 | 11.70 | 11.90 | 25,228 | +0.00(+0.00%) |
Jul 18, 2017 | 12.10 | 12.10 | 11.80 | 11.90 | 30,076 | +0.00(+0.00%) |
Jul 17, 2017 | 12.00 | 12.40 | 11.70 | 11.90 | 78,466 | -0.10(-0.83%) |
Jul 14, 2017 | 12.40 | 12.50 | 11.90 | 12.00 | 39,023 | -0.30(-2.44%) |
Jul 13, 2017 | 12.80 | 12.90 | 12.00 | 12.30 | 119,557 | -0.70(-5.38%) |
Jul 12, 2017 | 12.60 | 13.60 | 12.35 | 13.00 | 97,084 | +0.40(+3.17%) |
Jul 11, 2017 | 12.20 | 12.63 | 11.90 | 12.60 | 67,025 | +0.30(+2.44%) |
Jul 10, 2017 | 12.00 | 12.40 | 11.80 | 12.30 | 42,219 | +0.30(+2.50%) |
Jul 07, 2017 | 13.00 | 13.00 | 11.90 | 12.00 | 66,422 | -1.10(-8.40%) |
Jul 06, 2017 | 13.10 | 13.70 | 13.00 | 13.10 | 40,197 | -0.20(-1.50%) |
Jul 05, 2017 | 13.70 | 13.70 | 12.60 | 13.30 | 45,115 | -0.60(-4.32%) |
Jul 03, 2017 | 13.80 | 14.00 | 13.50 | 13.90 | 22,303 | +0.20(+1.46%) |
Jun 30, 2017 | 13.20 | 13.80 | 13.00 | 13.70 | 79,291 | +0.80(+6.20%) |
Jun 29, 2017 | 12.40 | 13.50 | 12.30 | 12.90 | 71,790 | +0.50(+4.03%) |
Jun 28, 2017 | 12.50 | 12.80 | 12.00 | 12.40 | 46,845 | +0.00(+0.00%) |
Jun 27, 2017 | 12.00 | 13.30 | 11.80 | 12.40 | 90,982 | +0.40(+3.33%) |
Jun 26, 2017 | 13.10 | 13.10 | 11.70 | 12.00 | 115,687 | -0.50(-4.00%) |
Jun 23, 2017 | 11.80 | 13.50 | 11.60 | 12.50 | 941,306 | +0.90(+7.76%) |
Jun 22, 2017 | 10.50 | 11.70 | 10.50 | 11.60 | 99,128 | +1.00(+9.43%) |
Jun 21, 2017 | 10.20 | 11.05 | 10.20 | 10.60 | 65,201 | +0.40(+3.92%) |
Jun 20, 2017 | 11.00 | 11.20 | 10.10 | 10.20 | 78,748 | -0.80(-7.27%) |
Jun 19, 2017 | 11.50 | 11.80 | 11.00 | 11.00 | 54,289 | -0.40(-3.51%) |
Jun 16, 2017 | 11.50 | 11.70 | 11.40 | 11.40 | 41,886 | -0.30(-2.56%) |
Jun 15, 2017 | 12.00 | 12.20 | 11.60 | 11.70 | 68,245 | -0.70(-5.65%) |
Jun 14, 2017 | 12.30 | 12.45 | 11.67 | 12.40 | 52,910 | +0.20(+1.64%) |
Jun 13, 2017 | 12.10 | 12.40 | 11.50 | 12.20 | 65,864 | +0.50(+4.27%) |
Jun 12, 2017 | 12.60 | 13.20 | 11.40 | 11.70 | 123,109 | -1.00(-7.87%) |
Jun 09, 2017 | 11.40 | 13.40 | 11.36 | 12.70 | 202,013 | +1.50(+13.39%) |
Jun 08, 2017 | 10.50 | 11.40 | 10.30 | 11.20 | 66,319 | +0.60(+5.66%) |
Jun 07, 2017 | 10.50 | 10.60 | 10.10 | 10.60 | 54,852 | +0.10(+0.95%) |
Jun 06, 2017 | 10.40 | 10.60 | 10.00 | 10.50 | 70,352 | -0.10(-0.94%) |
Jun 05, 2017 | 10.70 | 10.90 | 10.20 | 10.60 | 74,248 | -0.20(-1.85%) |
Jun 02, 2017 | 11.10 | 11.10 | 10.20 | 10.80 | 105,064 | -0.30(-2.70%) |
Jun 01, 2017 | 10.20 | 11.30 | 9.500 | 11.10 | 215,028 | +0.70(+6.73%) |
May 31, 2017 | 10.50 | 10.70 | 10.10 | 10.40 | 137,229 | -0.30(-2.80%) |
May 30, 2017 | 11.60 | 11.60 | 10.40 | 10.70 | 257,933 | -0.90(-7.76%) |
May 26, 2017 | 12.00 | 12.10 | 11.40 | 11.60 | 153,865 | -0.70(-5.69%) |
May 25, 2017 | 12.80 | 12.95 | 11.60 | 12.30 | 194,044 | -0.60(-4.65%) |
May 24, 2017 | 13.10 | 13.69 | 12.80 | 12.90 | 104,556 | -0.80(-5.84%) |
May 23, 2017 | 14.00 | 14.00 | 13.50 | 13.70 | 83,086 | -0.10(-0.72%) |
May 22, 2017 | 14.50 | 14.70 | 13.80 | 13.80 | 47,389 | -0.50(-3.50%) |
May 19, 2017 | 14.20 | 14.60 | 14.10 | 14.30 | 59,880 | +0.20(+1.42%) |
May 18, 2017 | 13.80 | 14.80 | 13.80 | 14.10 | 55,827 | +0.20(+1.44%) |
May 17, 2017 | 14.40 | 14.50 | 13.70 | 13.90 | 45,703 | -0.50(-3.47%) |
May 16, 2017 | 15.30 | 15.30 | 13.80 | 14.40 | 173,331 | -0.70(-4.64%) |
May 15, 2017 | 15.00 | 15.45 | 15.00 | 15.10 | 46,791 | -0.20(-1.31%) |
May 12, 2017 | 15.50 | 16.00 | 15.00 | 15.30 | 77,450 | -0.10(-0.65%) |
May 11, 2017 | 15.80 | 16.10 | 15.30 | 15.40 | 39,232 | -0.10(-0.65%) |
May 10, 2017 | 16.00 | 16.20 | 15.50 | 15.50 | 50,024 | -0.30(-1.90%) |
May 09, 2017 | 16.40 | 16.50 | 15.60 | 15.80 | 65,432 | -0.40(-2.47%) |
May 08, 2017 | 16.20 | 17.30 | 16.20 | 16.20 | 71,029 | +0.00(+0.00%) |
May 05, 2017 | 15.80 | 16.50 | 15.70 | 16.20 | 37,689 | +0.60(+3.85%) |
May 04, 2017 | 16.70 | 16.70 | 15.20 | 15.60 | 171,962 | -0.90(-5.45%) |
May 03, 2017 | 17.30 | 17.40 | 16.50 | 16.50 | 59,292 | -0.80(-4.62%) |
May 02, 2017 | 17.10 | 17.50 | 16.80 | 17.30 | 68,443 | +0.10(+0.58%) |