Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.85 | 11.90 | 11.45 | 11.50 | 578,911 | -0.25(-2.13%) |
Jul 28, 2017 | 11.85 | 11.93 | 11.75 | 11.75 | 265,869 | -0.15(-1.26%) |
Jul 27, 2017 | 12.00 | 12.00 | 11.80 | 11.90 | 205,170 | -0.10(-0.83%) |
Jul 26, 2017 | 11.95 | 12.15 | 11.80 | 12.00 | 228,318 | +0.10(+0.84%) |
Jul 25, 2017 | 11.85 | 12.05 | 11.75 | 11.90 | 196,666 | +0.10(+0.85%) |
Jul 24, 2017 | 12.05 | 12.05 | 11.75 | 11.80 | 348,861 | -0.25(-2.07%) |
Jul 21, 2017 | 12.35 | 12.35 | 11.90 | 12.05 | 317,245 | -0.60(-4.74%) |
Jul 20, 2017 | 12.80 | 12.55 | 12.65 | 180,822 | +0.10(+0.80%) | |
Jul 19, 2017 | 12.40 | 12.65 | 12.40 | 12.55 | 217,019 | +0.10(+0.80%) |
Jul 18, 2017 | 12.45 | 12.53 | 12.25 | 12.45 | 305,269 | -0.10(-0.80%) |
Jul 17, 2017 | 12.60 | 12.72 | 12.40 | 12.55 | 264,461 | -0.05(-0.40%) |
Jul 14, 2017 | 12.65 | 12.70 | 12.35 | 12.60 | 281,768 | -0.10(-0.79%) |
Jul 13, 2017 | 12.45 | 12.90 | 12.15 | 12.70 | 306,449 | +0.15(+1.20%) |
Jul 12, 2017 | 12.10 | 12.60 | 12.10 | 12.55 | 371,796 | +0.55(+4.58%) |
Jul 11, 2017 | 12.05 | 12.20 | 11.86 | 12.00 | 462,767 | -0.15(-1.23%) |
Jul 10, 2017 | 12.10 | 12.20 | 12.00 | 12.15 | 387,138 | -0.05(-0.41%) |
Jul 07, 2017 | 11.70 | 12.20 | 11.65 | 12.20 | 457,417 | +0.50(+4.27%) |
Jul 06, 2017 | 11.60 | 11.80 | 11.55 | 11.70 | 172,037 | +0.10(+0.86%) |
Jul 05, 2017 | 11.85 | 11.95 | 11.55 | 11.60 | 107,100 | -0.30(-2.52%) |
Jul 03, 2017 | 11.55 | 12.00 | 11.55 | 11.90 | 221,206 | +0.40(+3.48%) |
Jun 30, 2017 | 11.60 | 11.75 | 11.45 | 11.50 | 158,636 | -0.05(-0.43%) |
Jun 29, 2017 | 11.70 | 11.80 | 11.47 | 11.55 | 338,702 | -0.15(-1.28%) |
Jun 28, 2017 | 11.50 | 11.75 | 11.35 | 11.70 | 196,955 | +0.25(+2.18%) |
Jun 27, 2017 | 11.45 | 11.55 | 11.40 | 11.45 | 240,909 | +0.00(+0.00%) |
Jun 26, 2017 | 11.60 | 11.70 | 11.35 | 11.45 | 267,871 | -0.15(-1.29%) |
Jun 23, 2017 | 11.50 | 11.65 | 11.45 | 11.60 | 1,087,930 | +0.15(+1.31%) |
Jun 22, 2017 | 11.30 | 12.15 | 11.22 | 11.45 | 787,821 | +0.20(+1.78%) |
Jun 21, 2017 | 11.60 | 11.65 | 11.12 | 11.25 | 370,511 | -0.30(-2.60%) |
Jun 20, 2017 | 11.70 | 11.77 | 11.43 | 11.55 | 475,830 | -0.20(-1.70%) |
Jun 19, 2017 | 11.95 | 12.03 | 11.50 | 11.75 | 524,518 | -0.15(-1.26%) |
Jun 16, 2017 | 11.85 | 11.90 | 11.70 | 11.90 | 688,512 | +0.00(+0.00%) |
Jun 15, 2017 | 11.85 | 12.00 | 11.72 | 11.90 | 142,119 | +0.00(+0.00%) |
Jun 14, 2017 | 11.95 | 12.05 | 11.80 | 11.90 | 275,966 | +0.00(+0.00%) |
Jun 13, 2017 | 11.90 | 11.95 | 11.70 | 11.90 | 165,419 | +0.00(+0.00%) |
Jun 12, 2017 | 12.05 | 12.10 | 11.90 | 11.90 | 367,822 | -0.10(-0.83%) |
Jun 09, 2017 | 11.80 | 12.05 | 11.80 | 12.00 | 236,112 | +0.15(+1.27%) |
Jun 08, 2017 | 11.65 | 11.90 | 11.65 | 11.85 | 245,658 | +0.20(+1.72%) |
Jun 07, 2017 | 11.65 | 11.80 | 11.50 | 11.65 | 462,254 | +0.05(+0.43%) |
Jun 06, 2017 | 11.75 | 11.85 | 11.55 | 11.60 | 363,622 | -0.15(-1.28%) |
Jun 05, 2017 | 11.70 | 11.90 | 11.60 | 11.75 | 470,340 | -0.05(-0.42%) |
Jun 02, 2017 | 11.55 | 11.95 | 11.55 | 11.80 | 348,325 | +0.20(+1.72%) |
Jun 01, 2017 | 11.45 | 11.75 | 11.45 | 11.60 | 379,639 | +0.10(+0.87%) |
May 31, 2017 | 11.60 | 12.00 | 11.20 | 11.50 | 622,555 | +0.65(+5.99%) |
May 30, 2017 | 10.75 | 10.85 | 10.70 | 10.85 | 259,271 | +0.05(+0.46%) |
May 26, 2017 | 10.80 | 10.90 | 10.72 | 10.80 | 130,832 | +0.05(+0.47%) |
May 25, 2017 | 10.75 | 10.80 | 10.70 | 10.75 | 165,113 | +0.00(+0.00%) |
May 24, 2017 | 10.70 | 10.90 | 10.65 | 10.75 | 182,562 | +0.10(+0.94%) |
May 23, 2017 | 10.80 | 10.80 | 10.65 | 10.65 | 168,841 | -0.15(-1.39%) |
May 22, 2017 | 10.75 | 10.93 | 10.65 | 10.80 | 270,244 | +0.05(+0.47%) |
May 19, 2017 | 10.75 | 10.85 | 10.65 | 10.75 | 159,278 | -0.05(-0.46%) |
May 18, 2017 | 10.70 | 10.80 | 10.50 | 10.80 | 204,171 | +0.15(+1.41%) |
May 17, 2017 | 10.80 | 10.88 | 10.65 | 10.65 | 255,315 | -0.15(-1.39%) |
May 16, 2017 | 11.15 | 11.15 | 10.70 | 10.80 | 227,395 | -0.30(-2.70%) |
May 15, 2017 | 10.95 | 11.20 | 10.88 | 11.10 | 281,376 | +0.15(+1.37%) |
May 12, 2017 | 11.00 | 11.25 | 10.80 | 10.95 | 1,012,618 | -0.10(-0.90%) |
May 11, 2017 | 11.30 | 11.38 | 11.05 | 11.05 | 240,493 | -0.30(-2.64%) |
May 10, 2017 | 11.50 | 11.57 | 11.30 | 11.35 | 394,948 | -0.20(-1.73%) |
May 09, 2017 | 11.60 | 11.68 | 11.38 | 11.55 | 283,273 | +0.05(+0.43%) |
May 08, 2017 | 11.30 | 11.60 | 11.28 | 11.50 | 327,512 | +0.15(+1.32%) |
May 05, 2017 | 11.85 | 11.85 | 11.35 | 11.35 | 857,361 | -0.50(-4.22%) |
May 04, 2017 | 11.55 | 11.85 | 11.28 | 11.85 | 653,409 | +0.28(+2.38%) |
May 03, 2017 | 11.75 | 12.20 | 11.02 | 11.57 | 1,242,930 | -2.28(-16.43%) |
May 02, 2017 | 14.15 | 14.28 | 13.75 | 13.85 | 446,167 | -0.25(-1.77%) |