Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.11 | 13.18 | 13.04 | 13.18 | 17,700 | +0.04(+0.30%) |
Jul 28, 2017 | 13.04 | 13.18 | 13.02 | 13.14 | 37,457 | +0.17(+1.27%) |
Jul 27, 2017 | 12.97 | 13.08 | 12.97 | 12.97 | 281,215 | +0.06(+0.50%) |
Jul 26, 2017 | 12.87 | 12.93 | 12.78 | 12.91 | 256,203 | +0.28(+2.22%) |
Jul 25, 2017 | 12.58 | 12.66 | 12.56 | 12.63 | 25,397 | +0.30(+2.43%) |
Jul 24, 2017 | 12.21 | 12.33 | 12.21 | 12.33 | 21,945 | +0.32(+2.71%) |
Jul 21, 2017 | 12.03 | 12.06 | 11.96 | 12.01 | 17,428 | -0.27(-2.24%) |
Jul 20, 2017 | 12.33 | 12.33 | 12.22 | 12.28 | 11,301 | +0.16(+1.32%) |
Jul 19, 2017 | 12.10 | 12.16 | 12.06 | 12.12 | 36,252 | -0.39(-3.12%) |
Jul 18, 2017 | 12.58 | 12.58 | 12.45 | 12.51 | 29,357 | -0.15(-1.18%) |
Jul 17, 2017 | 12.61 | 12.66 | 12.59 | 12.66 | 18,928 | -0.07(-0.55%) |
Jul 14, 2017 | 12.71 | 12.76 | 12.67 | 12.73 | 128,272 | -0.13(-1.01%) |
Jul 13, 2017 | 12.72 | 12.86 | 12.72 | 12.86 | 10,157 | +0.28(+2.23%) |
Jul 12, 2017 | 12.60 | 12.62 | 12.52 | 12.58 | 14,454 | -0.22(-1.72%) |
Jul 11, 2017 | 12.77 | 12.81 | 12.67 | 12.80 | 14,955 | +0.11(+0.87%) |
Jul 10, 2017 | 12.71 | 12.76 | 12.69 | 12.69 | 18,497 | -0.06(-0.47%) |
Jul 07, 2017 | 12.72 | 12.75 | 12.64 | 12.75 | 12,532 | +0.02(+0.16%) |
Jul 06, 2017 | 12.71 | 12.83 | 12.69 | 12.73 | 51,466 | +0.13(+1.03%) |
Jul 05, 2017 | 12.35 | 12.93 | 12.18 | 12.60 | 197,167 | +0.23(+1.86%) |
Jul 03, 2017 | 12.23 | 12.37 | 12.23 | 12.37 | 25,384 | +0.35(+2.91%) |
Jun 30, 2017 | 12.06 | 12.06 | 11.89 | 12.02 | 60,840 | +0.06(+0.48%) |
Jun 29, 2017 | 12.02 | 12.02 | 11.82 | 11.96 | 80,542 | +0.28(+2.41%) |
Jun 28, 2017 | 11.47 | 11.68 | 11.47 | 11.68 | 92,221 | +0.48(+4.29%) |
Jun 27, 2017 | 11.03 | 11.27 | 11.03 | 11.20 | 50,649 | +0.62(+5.86%) |
Jun 26, 2017 | 10.60 | 10.66 | 10.58 | 10.58 | 17,511 | +0.22(+2.17%) |
Jun 23, 2017 | 10.33 | 10.38 | 10.33 | 10.36 | 43,083 | -0.18(-1.76%) |
Jun 22, 2017 | 10.32 | 10.54 | 10.32 | 10.54 | 48,390 | +0.14(+1.39%) |
Jun 21, 2017 | 10.35 | 10.44 | 10.33 | 10.39 | 9,409 | -0.08(-0.72%) |
Jun 20, 2017 | 10.56 | 10.57 | 10.45 | 10.47 | 17,504 | -0.23(-2.20%) |
Jun 19, 2017 | 10.65 | 10.71 | 10.65 | 10.71 | 16,893 | +0.16(+1.47%) |
Jun 16, 2017 | 10.46 | 10.56 | 10.46 | 10.55 | 18,781 | +0.15(+1.44%) |
Jun 15, 2017 | 10.29 | 10.40 | 10.29 | 10.40 | 28,329 | -0.13(-1.28%) |
Jun 14, 2017 | 10.55 | 10.59 | 10.41 | 10.54 | 44,783 | -0.04(-0.43%) |
Jun 13, 2017 | 10.58 | 10.59 | 10.51 | 10.58 | 18,346 | +0.08(+0.76%) |
Jun 12, 2017 | 10.43 | 10.51 | 10.42 | 10.50 | 7,904 | -0.09(-0.81%) |
Jun 09, 2017 | 10.49 | 10.64 | 10.49 | 10.59 | 11,476 | -0.00(-0.04%) |
Jun 08, 2017 | 10.37 | 10.59 | 10.35 | 10.59 | 11,683 | +0.02(+0.19%) |
Jun 07, 2017 | 10.60 | 10.60 | 10.52 | 10.57 | 27,929 | +0.01(+0.09%) |
Jun 06, 2017 | 10.55 | 10.58 | 10.54 | 10.56 | 32,477 | +0.07(+0.67%) |
Jun 05, 2017 | 10.42 | 10.54 | 10.42 | 10.49 | 32,497 | -0.05(-0.47%) |
Jun 02, 2017 | 10.56 | 10.58 | 10.51 | 10.54 | 19,317 | -0.02(-0.19%) |
Jun 01, 2017 | 10.53 | 10.56 | 10.50 | 10.56 | 5,056 | +0.01(+0.09%) |
May 31, 2017 | 10.61 | 10.61 | 10.49 | 10.55 | 44,407 | +0.05(+0.48%) |
May 30, 2017 | 10.36 | 10.52 | 10.27 | 10.50 | 81,217 | +0.05(+0.48%) |
May 26, 2017 | 10.45 | 10.46 | 10.41 | 10.45 | 20,148 | -0.20(-1.88%) |
May 25, 2017 | 10.67 | 10.67 | 10.63 | 10.65 | 12,909 | -0.06(-0.61%) |
May 24, 2017 | 10.68 | 10.73 | 10.67 | 10.71 | 18,131 | -0.05(-0.51%) |
May 23, 2017 | 10.71 | 10.77 | 10.70 | 10.77 | 24,779 | +0.09(+0.84%) |
May 22, 2017 | 10.79 | 10.79 | 10.65 | 10.68 | 9,403 | +0.01(+0.09%) |
May 19, 2017 | 10.58 | 10.67 | 10.58 | 10.67 | 10,238 | +0.24(+2.30%) |
May 18, 2017 | 10.41 | 10.47 | 10.36 | 10.43 | 29,270 | +0.02(+0.19%) |
May 17, 2017 | 10.45 | 10.45 | 10.37 | 10.41 | 9,341 | -0.34(-3.16%) |
May 16, 2017 | 10.76 | 10.78 | 10.67 | 10.75 | 31,870 | +0.13(+1.27%) |
May 15, 2017 | 10.53 | 10.62 | 10.53 | 10.62 | 31,693 | +0.31(+3.01%) |
May 12, 2017 | 10.38 | 10.38 | 10.27 | 10.30 | 27,032 | -0.00(-0.03%) |
May 11, 2017 | 10.31 | 10.32 | 10.23 | 10.31 | 75,117 | +0.02(+0.17%) |
May 10, 2017 | 10.22 | 10.31 | 10.21 | 10.29 | 12,828 | +0.12(+1.23%) |
May 09, 2017 | 10.52 | 10.52 | 10.14 | 10.16 | 50,986 | -0.10(-0.93%) |
May 08, 2017 | 10.26 | 10.31 | 10.23 | 10.26 | 27,955 | -0.35(-3.30%) |
May 05, 2017 | 10.47 | 10.62 | 10.44 | 10.61 | 15,881 | +0.28(+2.71%) |
May 04, 2017 | 10.21 | 10.35 | 10.20 | 10.33 | 11,603 | +0.32(+3.20%) |
May 03, 2017 | 9.970 | 10.02 | 9.970 | 10.01 | 16,343 | +0.14(+1.42%) |
May 02, 2017 | 9.840 | 9.870 | 9.840 | 9.870 | 17,165 | +0.03(+0.30%) |