Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.09 | 14.18 | 13.72 | 13.89 | 4,206,743 | -0.24(-1.67%) |
Jul 28, 2017 | 14.78 | 14.87 | 13.97 | 14.12 | 6,140,958 | -0.66(-4.48%) |
Jul 27, 2017 | 14.69 | 15.40 | 14.44 | 14.78 | 18,551,502 | +1.10(+8.00%) |
Jul 26, 2017 | 13.67 | 13.72 | 13.37 | 13.69 | 8,269,634 | +0.10(+0.73%) |
Jul 25, 2017 | 13.53 | 13.75 | 13.47 | 13.59 | 5,050,656 | +0.16(+1.20%) |
Jul 24, 2017 | 13.51 | 13.66 | 13.39 | 13.43 | 5,125,452 | -0.04(-0.32%) |
Jul 21, 2017 | 13.41 | 13.52 | 13.28 | 13.47 | 4,431,408 | +0.08(+0.61%) |
Jul 20, 2017 | 13.39 | 13.44 | 13.26 | 13.39 | 3,613,420 | +0.01(+0.07%) |
Jul 19, 2017 | 13.18 | 13.49 | 13.09 | 13.38 | 5,011,087 | +0.26(+1.94%) |
Jul 18, 2017 | 12.89 | 13.13 | 12.84 | 13.12 | 6,195,453 | +0.17(+1.34%) |
Jul 17, 2017 | 13.07 | 13.26 | 12.74 | 12.95 | 9,653,375 | -0.12(-0.94%) |
Jul 14, 2017 | 12.86 | 13.26 | 12.84 | 13.07 | 5,315,590 | +0.21(+1.67%) |
Jul 13, 2017 | 12.53 | 12.91 | 12.47 | 12.86 | 5,179,856 | +0.39(+3.15%) |
Jul 12, 2017 | 12.17 | 12.49 | 12.16 | 12.47 | 2,822,438 | +0.36(+2.96%) |
Jul 11, 2017 | 12.22 | 12.22 | 11.99 | 12.11 | 4,361,541 | -0.09(-0.71%) |
Jul 10, 2017 | 12.12 | 12.31 | 12.06 | 12.20 | 4,854,977 | +0.13(+1.08%) |
Jul 07, 2017 | 12.12 | 12.26 | 11.96 | 12.07 | 5,194,360 | -0.02(-0.16%) |
Jul 06, 2017 | 12.90 | 12.90 | 11.95 | 12.08 | 7,565,002 | -0.80(-6.24%) |
Jul 05, 2017 | 12.91 | 13.02 | 12.80 | 12.89 | 5,938,526 | +0.00(+0.04%) |
Jul 03, 2017 | 12.88 | 13.11 | 12.81 | 12.88 | 1,569,160 | +0.03(+0.22%) |
Jun 30, 2017 | 12.78 | 12.96 | 12.76 | 12.85 | 4,230,417 | +0.09(+0.68%) |
Jun 29, 2017 | 12.74 | 13.35 | 12.41 | 12.77 | 17,286,490 | +0.52(+4.25%) |
Jun 28, 2017 | 12.32 | 12.51 | 12.22 | 12.25 | 3,163,610 | +0.02(+0.14%) |
Jun 27, 2017 | 12.54 | 12.54 | 12.22 | 12.23 | 3,418,087 | -0.25(-2.02%) |
Jun 26, 2017 | 12.06 | 12.54 | 12.02 | 12.48 | 6,691,190 | +0.48(+3.99%) |
Jun 23, 2017 | 12.06 | 12.15 | 11.93 | 12.00 | 5,275,390 | -0.03(-0.24%) |
Jun 22, 2017 | 11.79 | 12.11 | 11.68 | 12.03 | 2,779,733 | +0.28(+2.38%) |
Jun 21, 2017 | 11.73 | 11.79 | 11.56 | 11.75 | 2,172,468 | +0.06(+0.56%) |
Jun 20, 2017 | 11.80 | 11.88 | 11.62 | 11.69 | 2,962,532 | -0.06(-0.53%) |
Jun 19, 2017 | 11.68 | 11.78 | 11.52 | 11.75 | 3,579,492 | +0.10(+0.89%) |
Jun 16, 2017 | 11.69 | 11.69 | 11.42 | 11.65 | 5,267,773 | -0.05(-0.45%) |
Jun 15, 2017 | 11.82 | 11.90 | 11.51 | 11.70 | 3,097,236 | -0.18(-1.50%) |
Jun 14, 2017 | 11.95 | 12.00 | 11.75 | 11.88 | 3,883,160 | -0.01(-0.08%) |
Jun 13, 2017 | 12.32 | 12.36 | 11.81 | 11.89 | 6,009,419 | -0.34(-2.81%) |
Jun 12, 2017 | 11.82 | 12.40 | 11.74 | 12.23 | 6,043,825 | +0.43(+3.63%) |
Jun 09, 2017 | 12.28 | 12.36 | 11.71 | 11.81 | 6,535,222 | -0.42(-3.46%) |
Jun 08, 2017 | 11.63 | 12.31 | 11.58 | 12.23 | 9,041,544 | +0.69(+5.99%) |
Jun 07, 2017 | 11.62 | 11.62 | 11.39 | 11.54 | 3,813,106 | +0.14(+1.25%) |
Jun 06, 2017 | 11.38 | 11.49 | 11.20 | 11.40 | 4,037,447 | -0.03(-0.27%) |
Jun 05, 2017 | 11.32 | 11.50 | 10.90 | 11.43 | 9,429,998 | +0.04(+0.36%) |
Jun 02, 2017 | 11.48 | 11.54 | 11.28 | 11.39 | 2,238,543 | -0.10(-0.90%) |
Jun 01, 2017 | 11.19 | 11.49 | 11.13 | 11.49 | 3,186,586 | +0.31(+2.76%) |
May 31, 2017 | 11.16 | 11.20 | 10.88 | 11.18 | 3,527,405 | +0.01(+0.06%) |
May 30, 2017 | 11.43 | 11.69 | 11.08 | 11.17 | 3,949,351 | +0.11(+0.98%) |
May 26, 2017 | 11.07 | 11.18 | 10.97 | 11.07 | 3,023,328 | -0.02(-0.22%) |
May 25, 2017 | 11.61 | 11.67 | 10.95 | 11.09 | 5,825,071 | -0.39(-3.36%) |
May 24, 2017 | 11.39 | 11.49 | 11.29 | 11.48 | 2,408,126 | +0.06(+0.49%) |
May 23, 2017 | 11.34 | 11.62 | 11.27 | 11.42 | 3,983,146 | +0.18(+1.63%) |
May 22, 2017 | 11.09 | 11.27 | 11.06 | 11.24 | 3,983,259 | +0.16(+1.48%) |
May 19, 2017 | 11.14 | 11.29 | 10.99 | 11.07 | 3,599,669 | +0.04(+0.35%) |
May 18, 2017 | 11.22 | 11.24 | 10.99 | 11.03 | 5,946,862 | -0.32(-2.80%) |
May 17, 2017 | 11.34 | 11.51 | 11.05 | 11.35 | 5,060,474 | +0.01(+0.11%) |
May 16, 2017 | 11.77 | 11.79 | 11.24 | 11.34 | 6,636,820 | -0.35(-3.03%) |
May 15, 2017 | 11.79 | 11.82 | 11.57 | 11.69 | 4,264,134 | -0.02(-0.19%) |
May 12, 2017 | 11.85 | 11.85 | 11.55 | 11.72 | 3,723,416 | -0.15(-1.26%) |
May 11, 2017 | 11.88 | 12.03 | 11.68 | 11.87 | 5,724,432 | +0.12(+0.98%) |
May 10, 2017 | 11.72 | 11.80 | 11.46 | 11.75 | 5,185,334 | +0.07(+0.58%) |
May 09, 2017 | 11.72 | 11.72 | 11.48 | 11.68 | 4,157,763 | +0.01(+0.10%) |
May 08, 2017 | 11.66 | 11.80 | 11.48 | 11.67 | 5,282,933 | +0.24(+2.11%) |
May 05, 2017 | 11.22 | 11.47 | 11.04 | 11.43 | 5,878,665 | +0.26(+2.31%) |
May 04, 2017 | 11.47 | 12.42 | 11.16 | 11.17 | 13,046,446 | +0.05(+0.41%) |
May 03, 2017 | 11.32 | 11.65 | 11.05 | 11.13 | 7,870,809 | -0.27(-2.37%) |
May 02, 2017 | 11.42 | 11.55 | 11.26 | 11.40 | 11,033,598 | -0.02(-0.17%) |