Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.50 | 12.60 | 12.03 | 12.35 | 3,337,863 | -0.05(-0.40%) |
Jul 28, 2017 | 12.65 | 12.85 | 12.35 | 12.40 | 2,449,229 | -0.35(-2.75%) |
Jul 27, 2017 | 12.85 | 13.00 | 12.60 | 12.75 | 2,678,300 | -0.05(-0.39%) |
Jul 26, 2017 | 12.90 | 13.10 | 12.75 | 12.80 | 2,677,866 | -0.05(-0.39%) |
Jul 25, 2017 | 12.90 | 13.15 | 12.75 | 12.85 | 1,670,750 | -0.05(-0.39%) |
Jul 24, 2017 | 12.75 | 13.10 | 12.75 | 12.90 | 1,872,961 | +0.20(+1.57%) |
Jul 21, 2017 | 12.90 | 13.00 | 12.70 | 12.70 | 1,537,685 | +0.00(+0.00%) |
Jul 20, 2017 | 12.90 | 12.35 | 12.70 | 2,073,090 | -0.15(-1.17%) | |
Jul 19, 2017 | 13.40 | 13.45 | 12.85 | 12.85 | 4,174,978 | -0.30(-2.28%) |
Jul 18, 2017 | 12.45 | 13.20 | 12.35 | 13.15 | 5,351,140 | +0.65(+5.20%) |
Jul 17, 2017 | 12.55 | 12.55 | 12.25 | 12.50 | 958,307 | +0.00(+0.00%) |
Jul 14, 2017 | 12.45 | 12.60 | 12.35 | 12.50 | 604,078 | +0.00(+0.00%) |
Jul 13, 2017 | 12.40 | 12.55 | 12.20 | 12.50 | 1,121,172 | +0.15(+1.21%) |
Jul 12, 2017 | 12.35 | 12.50 | 12.10 | 12.35 | 1,600,419 | +0.10(+0.82%) |
Jul 11, 2017 | 12.25 | 12.40 | 12.05 | 12.25 | 1,149,514 | +0.00(+0.00%) |
Jul 10, 2017 | 12.10 | 12.50 | 11.95 | 12.25 | 1,367,102 | +0.15(+1.24%) |
Jul 07, 2017 | 11.90 | 12.20 | 11.85 | 12.10 | 697,576 | +0.20(+1.68%) |
Jul 06, 2017 | 12.00 | 12.05 | 11.85 | 11.90 | 1,745,002 | -0.15(-1.24%) |
Jul 05, 2017 | 11.80 | 12.10 | 11.70 | 12.05 | 2,141,856 | +0.15(+1.26%) |
Jul 03, 2017 | 12.10 | 12.10 | 11.85 | 11.90 | 860,021 | -0.10(-0.83%) |
Jun 30, 2017 | 12.25 | 12.35 | 11.95 | 12.00 | 1,455,166 | -0.25(-2.04%) |
Jun 29, 2017 | 12.55 | 12.60 | 11.95 | 12.25 | 2,703,532 | -0.30(-2.39%) |
Jun 28, 2017 | 12.40 | 12.55 | 12.20 | 12.55 | 1,698,781 | +0.20(+1.62%) |
Jun 27, 2017 | 12.55 | 12.60 | 12.15 | 12.35 | 1,598,845 | -0.20(-1.59%) |
Jun 26, 2017 | 12.45 | 12.57 | 12.28 | 12.55 | 1,852,613 | +0.10(+0.80%) |
Jun 23, 2017 | 12.35 | 12.45 | 3,050,589 | -0.10(-0.80%) | ||
Jun 22, 2017 | 12.30 | 12.60 | 12.30 | 12.55 | 2,873,132 | +0.20(+1.62%) |
Jun 21, 2017 | 12.30 | 12.43 | 12.15 | 12.35 | 2,281,576 | +0.10(+0.82%) |
Jun 20, 2017 | 12.60 | 12.65 | 12.15 | 12.25 | 1,299,015 | -0.30(-2.39%) |
Jun 19, 2017 | 12.35 | 12.60 | 12.25 | 12.55 | 1,253,842 | +0.25(+2.03%) |
Jun 16, 2017 | 12.20 | 12.35 | 12.15 | 12.30 | 1,194,905 | +0.05(+0.41%) |
Jun 15, 2017 | 12.45 | 12.65 | 12.15 | 12.25 | 1,596,916 | -0.40(-3.16%) |
Jun 14, 2017 | 12.80 | 12.90 | 12.45 | 12.65 | 2,624,836 | -0.10(-0.78%) |
Jun 13, 2017 | 12.45 | 12.80 | 12.40 | 12.75 | 1,936,631 | +0.35(+2.82%) |
Jun 12, 2017 | 12.35 | 12.50 | 11.83 | 12.40 | 3,327,569 | -0.05(-0.40%) |
Jun 09, 2017 | 12.80 | 12.90 | 12.22 | 12.45 | 2,145,131 | -0.35(-2.73%) |
Jun 08, 2017 | 12.80 | 13.05 | 12.70 | 12.80 | 4,472,440 | +0.05(+0.39%) |
Jun 07, 2017 | 12.40 | 12.80 | 12.22 | 12.75 | 2,298,973 | +0.40(+3.24%) |
Jun 06, 2017 | 12.35 | 12.60 | 12.05 | 12.35 | 2,710,078 | -0.18(-1.40%) |
Jun 05, 2017 | 12.50 | 12.65 | 12.00 | 12.53 | 3,353,114 | +0.08(+0.60%) |
Jun 02, 2017 | 11.70 | 12.45 | 11.55 | 12.45 | 7,239,858 | +0.90(+7.79%) |
Jun 01, 2017 | 11.25 | 11.60 | 11.15 | 11.55 | 6,235,934 | +0.60(+5.48%) |
May 31, 2017 | 11.05 | 11.20 | 10.93 | 10.95 | 1,044,214 | -0.15(-1.35%) |
May 30, 2017 | 11.30 | 11.30 | 11.10 | 11.10 | 1,170,313 | -0.25(-2.20%) |
May 26, 2017 | 11.20 | 11.35 | 11.05 | 11.35 | 1,557,090 | +0.15(+1.34%) |
May 25, 2017 | 11.20 | 11.25 | 11.07 | 11.20 | 1,554,988 | +0.05(+0.45%) |
May 24, 2017 | 11.10 | 11.20 | 11.00 | 11.15 | 1,967,922 | +0.05(+0.45%) |
May 23, 2017 | 11.10 | 11.15 | 10.97 | 11.10 | 1,683,368 | +0.05(+0.45%) |
May 22, 2017 | 10.85 | 11.20 | 10.80 | 11.05 | 2,136,044 | +0.15(+1.38%) |
May 19, 2017 | 10.95 | 11.00 | 10.65 | 10.90 | 2,126,762 | +0.00(+0.00%) |
May 18, 2017 | 10.95 | 11.25 | 10.80 | 10.90 | 2,041,143 | -0.10(-0.91%) |
May 17, 2017 | 11.20 | 11.35 | 10.90 | 11.00 | 2,913,897 | -0.30(-2.65%) |
May 16, 2017 | 11.40 | 11.40 | 11.20 | 11.30 | 1,329,456 | -0.05(-0.44%) |
May 15, 2017 | 11.15 | 11.40 | 11.15 | 11.35 | 2,994,640 | +0.15(+1.34%) |
May 12, 2017 | 11.10 | 11.40 | 10.95 | 11.20 | 2,587,088 | +0.15(+1.36%) |
May 11, 2017 | 10.75 | 11.05 | 10.60 | 11.05 | 5,077,076 | +0.30(+2.79%) |
May 10, 2017 | 10.85 | 11.00 | 10.65 | 10.75 | 2,827,017 | -0.10(-0.92%) |
May 09, 2017 | 10.90 | 11.15 | 10.75 | 10.85 | 1,339,672 | -0.05(-0.46%) |
May 08, 2017 | 11.00 | 11.20 | 10.80 | 10.90 | 1,339,107 | -0.15(-1.36%) |
May 05, 2017 | 11.15 | 11.25 | 10.95 | 11.05 | 1,925,573 | -0.10(-0.90%) |
May 04, 2017 | 11.30 | 11.50 | 11.10 | 11.15 | 1,941,491 | -0.20(-1.76%) |
May 03, 2017 | 11.55 | 11.82 | 11.25 | 11.35 | 4,511,357 | -0.05(-0.44%) |
May 02, 2017 | 11.25 | 11.45 | 11.15 | 11.40 | 3,179,533 | +0.20(+1.79%) |