Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.15 | 12.15 | 11.65 | 11.75 | 690,514 | -0.40(-3.29%) |
Jul 28, 2017 | 11.70 | 12.25 | 11.70 | 12.15 | 589,743 | +0.30(+2.53%) |
Jul 27, 2017 | 12.10 | 12.15 | 11.75 | 11.85 | 969,697 | -0.20(-1.66%) |
Jul 26, 2017 | 11.90 | 12.25 | 11.80 | 12.05 | 390,856 | +0.15(+1.26%) |
Jul 25, 2017 | 11.45 | 11.95 | 11.32 | 11.90 | 482,803 | +0.55(+4.85%) |
Jul 24, 2017 | 11.45 | 11.50 | 11.28 | 11.35 | 352,533 | -0.10(-0.87%) |
Jul 21, 2017 | 11.80 | 11.80 | 11.28 | 11.45 | 447,471 | -0.25(-2.14%) |
Jul 20, 2017 | 12.10 | 12.20 | 11.65 | 11.70 | 388,843 | -0.40(-3.31%) |
Jul 19, 2017 | 11.65 | 12.25 | 11.65 | 12.10 | 640,385 | +0.55(+4.76%) |
Jul 18, 2017 | 11.55 | 11.70 | 11.53 | 11.55 | 314,906 | +0.00(+0.00%) |
Jul 17, 2017 | 11.60 | 11.78 | 11.40 | 11.55 | 352,407 | -0.05(-0.43%) |
Jul 14, 2017 | 11.50 | 11.68 | 11.38 | 11.60 | 334,576 | +0.05(+0.43%) |
Jul 13, 2017 | 11.30 | 11.57 | 11.25 | 11.55 | 472,857 | +0.30(+2.67%) |
Jul 12, 2017 | 11.00 | 11.40 | 10.95 | 11.25 | 471,079 | +0.40(+3.69%) |
Jul 11, 2017 | 10.95 | 11.05 | 10.75 | 10.85 | 298,973 | -0.05(-0.46%) |
Jul 10, 2017 | 10.95 | 11.05 | 10.80 | 10.90 | 429,783 | -0.15(-1.36%) |
Jul 07, 2017 | 11.00 | 11.25 | 10.95 | 11.05 | 288,961 | +0.05(+0.45%) |
Jul 06, 2017 | 11.43 | 10.97 | 11.00 | 620,036 | -0.45(-3.93%) | |
Jul 05, 2017 | 11.60 | 11.60 | 11.30 | 11.45 | 457,917 | -0.25(-2.14%) |
Jul 03, 2017 | 11.60 | 11.80 | 11.50 | 11.70 | 262,135 | +0.10(+0.86%) |
Jun 30, 2017 | 11.55 | 11.85 | 11.55 | 11.60 | 492,743 | +0.05(+0.43%) |
Jun 29, 2017 | 11.70 | 11.85 | 11.32 | 11.55 | 475,322 | -0.15(-1.28%) |
Jun 28, 2017 | 11.20 | 12.00 | 11.20 | 11.70 | 1,012,902 | +0.65(+5.88%) |
Jun 27, 2017 | 11.15 | 11.45 | 11.00 | 11.05 | 393,521 | -0.20(-1.78%) |
Jun 26, 2017 | 11.35 | 11.49 | 11.18 | 11.25 | 450,221 | +0.00(+0.00%) |
Jun 23, 2017 | 11.35 | 11.25 | 3,482,657 | +0.35(+3.21%) | ||
Jun 22, 2017 | 10.75 | 11.00 | 10.68 | 10.90 | 461,272 | +0.20(+1.87%) |
Jun 21, 2017 | 10.75 | 10.85 | 10.55 | 10.70 | 420,415 | -0.05(-0.47%) |
Jun 20, 2017 | 10.75 | 11.03 | 10.65 | 10.75 | 495,464 | -0.05(-0.46%) |
Jun 19, 2017 | 11.45 | 11.50 | 10.70 | 10.80 | 810,866 | -0.65(-5.68%) |
Jun 16, 2017 | 11.25 | 11.45 | 11.25 | 11.45 | 949,532 | +0.00(+0.00%) |
Jun 15, 2017 | 11.50 | 11.50 | 11.25 | 11.45 | 400,577 | -0.20(-1.72%) |
Jun 14, 2017 | 11.70 | 11.95 | 11.62 | 11.65 | 431,693 | +0.00(+0.00%) |
Jun 13, 2017 | 11.45 | 11.75 | 11.35 | 11.65 | 376,169 | +0.25(+2.19%) |
Jun 12, 2017 | 11.20 | 11.57 | 11.10 | 11.40 | 469,788 | +0.20(+1.79%) |
Jun 09, 2017 | 11.30 | 11.50 | 11.10 | 11.20 | 684,921 | -0.10(-0.88%) |
Jun 08, 2017 | 11.30 | 11.40 | 11.15 | 11.30 | 419,787 | +0.00(+0.00%) |
Jun 07, 2017 | 11.65 | 11.70 | 11.10 | 11.30 | 706,365 | -0.35(-3.00%) |
Jun 06, 2017 | 11.95 | 12.00 | 11.60 | 11.65 | 629,793 | -0.40(-3.32%) |
Jun 05, 2017 | 12.15 | 12.15 | 11.95 | 12.05 | 461,737 | -0.10(-0.82%) |
Jun 02, 2017 | 12.50 | 12.50 | 11.95 | 12.15 | 584,258 | -0.30(-2.41%) |
Jun 01, 2017 | 11.95 | 12.50 | 11.90 | 12.45 | 792,341 | +0.60(+5.06%) |
May 31, 2017 | 11.95 | 12.00 | 11.70 | 11.85 | 621,984 | -0.05(-0.42%) |
May 30, 2017 | 12.10 | 12.20 | 11.85 | 11.90 | 503,778 | -0.20(-1.65%) |
May 26, 2017 | 12.00 | 12.25 | 11.65 | 12.10 | 1,618,576 | -0.20(-1.63%) |
May 25, 2017 | 12.70 | 12.75 | 12.20 | 12.30 | 554,941 | -0.35(-2.77%) |
May 24, 2017 | 12.55 | 12.65 | 12.30 | 12.65 | 595,166 | +0.05(+0.40%) |
May 23, 2017 | 13.55 | 13.55 | 12.60 | 12.60 | 1,145,853 | -0.90(-6.67%) |
May 22, 2017 | 13.85 | 14.00 | 13.40 | 13.50 | 703,108 | -0.35(-2.53%) |
May 19, 2017 | 14.05 | 14.05 | 13.75 | 13.85 | 391,200 | -0.20(-1.42%) |
May 18, 2017 | 13.80 | 14.15 | 13.72 | 14.05 | 1,064,155 | +0.20(+1.44%) |
May 17, 2017 | 14.35 | 14.50 | 13.68 | 13.85 | 1,291,820 | -0.75(-5.14%) |
May 16, 2017 | 14.80 | 14.85 | 14.50 | 14.60 | 674,907 | -0.15(-1.02%) |
May 15, 2017 | 14.55 | 14.90 | 14.55 | 14.75 | 653,488 | +0.15(+1.03%) |
May 12, 2017 | 14.35 | 14.80 | 14.35 | 14.60 | 525,841 | +0.25(+1.74%) |
May 11, 2017 | 15.30 | 15.30 | 14.30 | 14.35 | 1,104,163 | -1.05(-6.82%) |
May 10, 2017 | 16.10 | 16.95 | 14.97 | 15.40 | 1,696,219 | +0.15(+0.98%) |
May 09, 2017 | 15.20 | 15.70 | 15.15 | 15.25 | 842,874 | +0.10(+0.66%) |
May 08, 2017 | 14.85 | 15.30 | 14.85 | 15.15 | 1,037,906 | +0.30(+2.02%) |
May 05, 2017 | 14.85 | 15.03 | 14.75 | 14.85 | 601,451 | +0.00(+0.00%) |
May 04, 2017 | 14.65 | 14.90 | 14.60 | 14.85 | 728,689 | +0.25(+1.71%) |
May 03, 2017 | 15.05 | 15.05 | 14.55 | 14.60 | 579,208 | -0.50(-3.31%) |
May 02, 2017 | 14.80 | 15.15 | 14.60 | 15.10 | 946,002 | +0.35(+2.37%) |