Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.85 | 13.03 | 12.68 | 12.96 | 495,103 | +0.11(+0.83%) |
Jul 28, 2017 | 12.68 | 12.89 | 12.64 | 12.85 | 603,297 | +0.14(+1.12%) |
Jul 27, 2017 | 12.64 | 12.92 | 12.53 | 12.71 | 978,824 | +0.04(+0.28%) |
Jul 26, 2017 | 12.71 | 12.85 | 12.64 | 12.68 | 772,435 | -0.07(-0.56%) |
Jul 25, 2017 | 12.71 | 12.85 | 12.53 | 12.75 | 739,463 | +0.14(+1.13%) |
Jul 24, 2017 | 12.18 | 12.66 | 12.07 | 12.60 | 801,061 | +0.46(+3.80%) |
Jul 21, 2017 | 12.36 | 12.43 | 12.11 | 12.14 | 857,219 | -0.21(-1.72%) |
Jul 20, 2017 | 12.46 | 12.64 | 12.32 | 12.36 | 1,488,782 | -0.11(-0.85%) |
Jul 19, 2017 | 12.14 | 12.57 | 12.11 | 12.46 | 1,322,759 | +0.28(+2.33%) |
Jul 18, 2017 | 12.36 | 12.60 | 12.14 | 12.18 | 1,088,862 | -0.14(-1.15%) |
Jul 17, 2017 | 11.93 | 12.43 | 11.89 | 12.32 | 785,570 | +0.39(+3.27%) |
Jul 14, 2017 | 11.89 | 12.07 | 11.81 | 11.93 | 680,073 | +0.07(+0.60%) |
Jul 13, 2017 | 11.72 | 11.93 | 11.70 | 11.86 | 689,191 | +0.11(+0.91%) |
Jul 12, 2017 | 11.61 | 12.00 | 11.57 | 11.75 | 805,583 | +0.18(+1.53%) |
Jul 11, 2017 | 11.47 | 11.61 | 11.29 | 11.57 | 455,829 | +0.11(+0.93%) |
Jul 10, 2017 | 11.04 | 11.50 | 11.04 | 11.47 | 573,494 | +0.36(+3.19%) |
Jul 07, 2017 | 11.04 | 11.18 | 10.94 | 11.11 | 426,571 | +0.07(+0.64%) |
Jul 06, 2017 | 11.22 | 11.33 | 10.95 | 11.04 | 531,611 | -0.11(-0.96%) |
Jul 05, 2017 | 11.29 | 11.33 | 11.04 | 11.15 | 649,295 | -0.18(-1.57%) |
Jul 03, 2017 | 10.94 | 11.36 | 10.85 | 11.33 | 397,826 | +0.50(+4.59%) |
Jun 30, 2017 | 10.97 | 10.97 | 10.76 | 10.83 | 426,727 | +0.00(+0.00%) |
Jun 29, 2017 | 10.90 | 10.94 | 10.79 | 10.83 | 627,007 | -0.04(-0.33%) |
Jun 28, 2017 | 10.79 | 11.01 | 10.72 | 10.86 | 409,617 | +0.11(+0.99%) |
Jun 27, 2017 | 10.65 | 10.94 | 10.65 | 10.76 | 586,751 | +0.11(+1.00%) |
Jun 26, 2017 | 10.51 | 10.69 | 10.37 | 10.65 | 479,761 | +0.21(+2.04%) |
Jun 23, 2017 | 10.19 | 10.47 | 10.08 | 10.44 | 617,613 | +0.32(+3.16%) |
Jun 22, 2017 | 10.08 | 10.30 | 10.01 | 10.12 | 405,671 | +0.11(+1.06%) |
Jun 21, 2017 | 10.01 | 10.08 | 9.781 | 10.01 | 893,553 | +0.00(+0.00%) |
Jun 20, 2017 | 9.835 | 10.01 | 9.693 | 10.01 | 508,219 | +0.04(+0.36%) |
Jun 19, 2017 | 10.01 | 10.12 | 9.906 | 9.977 | 288,961 | -0.04(-0.35%) |
Jun 16, 2017 | 9.622 | 10.01 | 9.622 | 10.01 | 583,873 | +0.36(+3.68%) |
Jun 15, 2017 | 9.906 | 9.977 | 9.622 | 9.657 | 714,980 | -0.28(-2.86%) |
Jun 14, 2017 | 10.54 | 10.54 | 9.941 | 9.941 | 688,596 | -0.64(-6.04%) |
Jun 13, 2017 | 10.65 | 10.79 | 10.42 | 10.58 | 735,940 | +0.21(+2.05%) |
Jun 12, 2017 | 9.835 | 10.37 | 9.764 | 10.37 | 889,828 | +0.64(+6.57%) |
Jun 09, 2017 | 9.622 | 9.870 | 9.622 | 9.728 | 745,530 | +0.07(+0.74%) |
Jun 08, 2017 | 9.622 | 9.870 | 9.586 | 9.657 | 485,947 | +0.04(+0.37%) |
Jun 07, 2017 | 9.515 | 9.764 | 9.515 | 9.622 | 844,595 | +0.07(+0.74%) |
Jun 06, 2017 | 9.373 | 9.622 | 9.196 | 9.551 | 782,052 | +0.07(+0.75%) |
Jun 05, 2017 | 9.373 | 9.568 | 9.338 | 9.480 | 250,670 | +0.07(+0.75%) |
Jun 02, 2017 | 9.480 | 9.657 | 9.373 | 9.409 | 533,818 | -0.25(-2.57%) |
Jun 01, 2017 | 9.196 | 9.693 | 9.160 | 9.657 | 586,660 | +0.46(+5.02%) |
May 31, 2017 | 9.409 | 9.444 | 9.054 | 9.196 | 726,551 | -0.25(-2.63%) |
May 30, 2017 | 9.622 | 9.728 | 9.373 | 9.444 | 600,462 | -0.36(-3.62%) |
May 26, 2017 | 9.728 | 9.835 | 9.515 | 9.799 | 532,206 | +0.04(+0.36%) |
May 25, 2017 | 9.799 | 10.05 | 9.657 | 9.764 | 501,405 | -0.07(-0.72%) |
May 24, 2017 | 10.05 | 10.15 | 9.799 | 9.835 | 857,546 | -0.21(-2.12%) |
May 23, 2017 | 9.870 | 10.08 | 9.850 | 10.05 | 499,017 | +0.18(+1.80%) |
May 22, 2017 | 9.941 | 9.977 | 9.799 | 9.870 | 459,095 | +0.00(+0.00%) |
May 19, 2017 | 9.657 | 9.977 | 9.657 | 9.870 | 690,350 | +0.21(+2.21%) |
May 18, 2017 | 9.267 | 9.693 | 9.267 | 9.657 | 726,403 | +0.28(+3.03%) |
May 17, 2017 | 9.515 | 9.693 | 9.373 | 9.373 | 776,225 | -0.21(-2.22%) |
May 16, 2017 | 9.870 | 9.959 | 9.586 | 9.586 | 783,092 | -0.25(-2.53%) |
May 15, 2017 | 10.01 | 10.15 | 9.781 | 9.835 | 507,095 | +0.00(+0.00%) |
May 12, 2017 | 9.693 | 9.883 | 9.693 | 9.835 | 446,392 | +0.18(+1.84%) |
May 11, 2017 | 9.480 | 9.799 | 9.480 | 9.657 | 601,718 | -0.15(-1.52%) |
May 10, 2017 | 9.490 | 9.982 | 9.490 | 9.806 | 826,995 | +0.35(+3.72%) |
May 09, 2017 | 9.455 | 9.560 | 9.314 | 9.455 | 941,269 | -0.04(-0.37%) |
May 08, 2017 | 9.631 | 9.736 | 9.314 | 9.490 | 744,077 | -0.18(-1.82%) |
May 05, 2017 | 9.525 | 9.736 | 9.068 | 9.666 | 1,428,239 | +0.49(+5.36%) |
May 04, 2017 | 9.279 | 9.349 | 8.998 | 9.174 | 947,224 | -0.18(-1.88%) |
May 03, 2017 | 9.420 | 9.595 | 9.314 | 9.349 | 751,887 | -0.21(-2.21%) |
May 02, 2017 | 9.806 | 9.872 | 9.525 | 9.560 | 791,786 | -0.25(-2.51%) |