Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.05 | 12.52 | 11.86 | 12.19 | 893,066 | +0.26(+2.16%) |
Jul 28, 2017 | 12.01 | 12.08 | 11.88 | 11.94 | 733,207 | -0.07(-0.61%) |
Jul 27, 2017 | 12.08 | 12.08 | 11.94 | 12.01 | 358,592 | -0.07(-0.61%) |
Jul 26, 2017 | 12.23 | 12.30 | 12.08 | 12.08 | 402,978 | -0.15(-1.21%) |
Jul 25, 2017 | 12.23 | 12.30 | 12.12 | 12.23 | 642,725 | +0.11(+0.91%) |
Jul 24, 2017 | 12.08 | 12.23 | 12.01 | 12.12 | 514,042 | +0.04(+0.31%) |
Jul 21, 2017 | 12.16 | 12.27 | 12.08 | 12.08 | 862,160 | +0.00(+0.00%) |
Jul 20, 2017 | 11.97 | 12.23 | 11.94 | 12.08 | 420,838 | +0.11(+0.92%) |
Jul 19, 2017 | 12.12 | 12.12 | 11.94 | 11.97 | 335,342 | -0.11(-0.91%) |
Jul 18, 2017 | 12.08 | 12.19 | 11.97 | 12.08 | 661,678 | +0.04(+0.31%) |
Jul 17, 2017 | 12.01 | 12.41 | 11.82 | 12.05 | 1,312,386 | +0.00(+0.00%) |
Jul 14, 2017 | 12.16 | 12.38 | 12.01 | 12.05 | 1,380,143 | -0.26(-2.10%) |
Jul 13, 2017 | 12.45 | 12.60 | 12.23 | 12.30 | 1,102,002 | -0.11(-0.89%) |
Jul 12, 2017 | 12.19 | 12.78 | 11.75 | 12.41 | 2,044,422 | -0.52(-3.99%) |
Jul 11, 2017 | 12.86 | 12.97 | 12.78 | 12.93 | 664,421 | +0.04(+0.29%) |
Jul 10, 2017 | 12.89 | 13.08 | 12.78 | 12.89 | 327,047 | -0.04(-0.29%) |
Jul 07, 2017 | 13.00 | 13.04 | 12.86 | 12.93 | 409,796 | -0.04(-0.28%) |
Jul 06, 2017 | 12.86 | 13.08 | 12.75 | 12.97 | 874,662 | +0.11(+0.86%) |
Jul 05, 2017 | 13.00 | 13.15 | 12.78 | 12.86 | 1,078,186 | -0.11(-0.85%) |
Jul 03, 2017 | 12.93 | 13.11 | 12.93 | 12.97 | 240,915 | -0.04(-0.28%) |
Jun 30, 2017 | 13.30 | 13.30 | 12.97 | 13.00 | 446,438 | -0.26(-1.94%) |
Jun 29, 2017 | 13.48 | 13.48 | 13.11 | 13.26 | 449,262 | -0.18(-1.37%) |
Jun 28, 2017 | 13.22 | 13.45 | 13.08 | 13.45 | 419,991 | +0.26(+1.96%) |
Jun 27, 2017 | 13.22 | 13.37 | 13.00 | 13.19 | 560,889 | -0.04(-0.28%) |
Jun 26, 2017 | 12.86 | 13.22 | 12.86 | 13.22 | 568,524 | +0.29(+2.28%) |
Jun 23, 2017 | 13.00 | 13.00 | 12.86 | 12.93 | 898,732 | +0.00(+0.00%) |
Jun 22, 2017 | 12.82 | 13.00 | 12.71 | 12.93 | 695,979 | +0.11(+0.86%) |
Jun 21, 2017 | 12.97 | 13.11 | 12.78 | 12.82 | 577,478 | -0.15(-1.14%) |
Jun 20, 2017 | 12.63 | 13.08 | 12.62 | 12.97 | 856,907 | +0.29(+2.33%) |
Jun 19, 2017 | 12.52 | 12.82 | 12.45 | 12.67 | 412,360 | +0.07(+0.59%) |
Jun 16, 2017 | 12.82 | 12.82 | 12.38 | 12.60 | 1,030,704 | -0.26(-2.01%) |
Jun 15, 2017 | 12.97 | 13.00 | 12.78 | 12.86 | 944,253 | -0.11(-0.85%) |
Jun 14, 2017 | 12.89 | 13.08 | 12.75 | 12.97 | 632,208 | +0.07(+0.57%) |
Jun 13, 2017 | 12.71 | 12.97 | 12.63 | 12.89 | 728,079 | +0.26(+2.04%) |
Jun 12, 2017 | 12.67 | 12.84 | 12.56 | 12.63 | 765,867 | -0.15(-1.15%) |
Jun 09, 2017 | 12.60 | 12.86 | 12.56 | 12.78 | 472,203 | +0.22(+1.76%) |
Jun 08, 2017 | 12.49 | 12.67 | 12.41 | 12.56 | 632,249 | +0.07(+0.59%) |
Jun 07, 2017 | 12.23 | 12.54 | 12.23 | 12.49 | 555,554 | +0.22(+1.80%) |
Jun 06, 2017 | 12.27 | 12.34 | 12.19 | 12.27 | 636,955 | +0.04(+0.30%) |
Jun 05, 2017 | 12.27 | 12.30 | 12.16 | 12.23 | 629,379 | -0.07(-0.60%) |
Jun 02, 2017 | 12.34 | 12.41 | 12.23 | 12.30 | 474,414 | -0.04(-0.30%) |
Jun 01, 2017 | 12.08 | 12.41 | 12.01 | 12.34 | 506,463 | +0.33(+2.76%) |
May 31, 2017 | 11.86 | 12.16 | 11.82 | 12.01 | 1,177,551 | +0.11(+0.93%) |
May 30, 2017 | 11.79 | 12.08 | 11.79 | 11.90 | 665,645 | +0.10(+0.87%) |
May 26, 2017 | 11.72 | 11.94 | 11.69 | 11.79 | 881,848 | -0.07(-0.61%) |
May 25, 2017 | 11.98 | 12.09 | 11.76 | 11.87 | 929,380 | -0.15(-1.21%) |
May 24, 2017 | 11.69 | 12.16 | 11.63 | 12.01 | 1,270,439 | +0.33(+2.79%) |
May 23, 2017 | 11.58 | 11.83 | 11.54 | 11.69 | 854,687 | +0.11(+0.94%) |
May 22, 2017 | 11.32 | 11.58 | 11.32 | 11.58 | 585,262 | +0.29(+2.57%) |
May 19, 2017 | 11.36 | 11.47 | 11.29 | 11.29 | 484,950 | -0.07(-0.64%) |
May 18, 2017 | 11.29 | 11.50 | 11.25 | 11.36 | 639,353 | +0.00(+0.00%) |
May 17, 2017 | 11.18 | 11.43 | 11.18 | 11.36 | 665,768 | +0.11(+0.97%) |
May 16, 2017 | 11.32 | 11.40 | 11.21 | 11.25 | 581,837 | -0.07(-0.64%) |
May 15, 2017 | 11.32 | 11.43 | 11.21 | 11.32 | 766,070 | +0.04(+0.32%) |
May 12, 2017 | 11.11 | 11.36 | 11.11 | 11.29 | 759,093 | +0.15(+1.30%) |
May 11, 2017 | 11.21 | 11.30 | 11.14 | 11.14 | 742,586 | -0.07(-0.65%) |
May 10, 2017 | 11.18 | 11.41 | 11.11 | 11.21 | 747,372 | +0.07(+0.65%) |
May 09, 2017 | 11.14 | 11.18 | 11.07 | 11.14 | 323,458 | +0.07(+0.66%) |
May 08, 2017 | 10.89 | 11.12 | 10.79 | 11.07 | 730,312 | +0.18(+1.67%) |
May 05, 2017 | 10.82 | 11.00 | 10.60 | 10.89 | 697,920 | +0.00(+0.00%) |
May 04, 2017 | 10.89 | 11.50 | 10.74 | 10.89 | 1,012,396 | -0.29(-2.60%) |
May 03, 2017 | 11.11 | 11.25 | 11.00 | 11.18 | 890,829 | +0.00(+0.00%) |
May 02, 2017 | 11.07 | 11.18 | 10.96 | 11.18 | 574,507 | +0.11(+0.98%) |