Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.15 | 13.27 | 12.85 | 13.06 | 365,725 | +0.09(+0.69%) |
Jul 28, 2017 | 13.04 | 13.51 | 12.95 | 12.97 | 540,170 | -0.12(-0.92%) |
Jul 27, 2017 | 12.99 | 13.21 | 12.92 | 13.09 | 422,330 | +0.13(+1.00%) |
Jul 26, 2017 | 13.01 | 13.25 | 12.85 | 12.96 | 516,881 | +0.06(+0.47%) |
Jul 25, 2017 | 12.79 | 13.12 | 12.65 | 12.90 | 455,527 | +0.36(+2.87%) |
Jul 24, 2017 | 12.60 | 12.78 | 12.46 | 12.54 | 402,348 | +0.09(+0.72%) |
Jul 21, 2017 | 12.80 | 12.85 | 12.39 | 12.45 | 500,620 | -0.23(-1.81%) |
Jul 20, 2017 | 13.20 | 12.51 | 12.68 | 984,715 | -0.18(-1.40%) | |
Jul 19, 2017 | 12.69 | 12.96 | 12.40 | 12.86 | 825,520 | +0.39(+3.13%) |
Jul 18, 2017 | 12.70 | 12.91 | 12.20 | 12.47 | 3,106,763 | -0.99(-7.36%) |
Jul 17, 2017 | 13.00 | 13.92 | 13.00 | 13.46 | 858,012 | +0.43(+3.30%) |
Jul 14, 2017 | 13.69 | 13.69 | 12.93 | 13.03 | 263,482 | -0.16(-1.21%) |
Jul 13, 2017 | 12.46 | 13.30 | 12.46 | 13.19 | 417,203 | +0.43(+3.37%) |
Jul 12, 2017 | 13.19 | 13.33 | 12.73 | 12.76 | 238,871 | -0.12(-0.93%) |
Jul 11, 2017 | 13.18 | 13.21 | 12.88 | 12.88 | 358,467 | -0.26(-1.98%) |
Jul 10, 2017 | 12.85 | 13.34 | 12.75 | 13.14 | 324,065 | +0.22(+1.70%) |
Jul 07, 2017 | 12.74 | 13.00 | 12.44 | 12.92 | 433,140 | +0.09(+0.70%) |
Jul 06, 2017 | 13.03 | 13.42 | 12.80 | 12.83 | 617,839 | -0.16(-1.23%) |
Jul 05, 2017 | 13.06 | 13.06 | 12.71 | 12.99 | 579,573 | -0.13(-0.99%) |
Jul 03, 2017 | 12.78 | 13.25 | 12.78 | 13.12 | 121,985 | +0.12(+0.92%) |
Jun 30, 2017 | 12.68 | 13.26 | 12.66 | 13.00 | 417,539 | +0.14(+1.09%) |
Jun 29, 2017 | 12.70 | 13.02 | 12.41 | 12.86 | 568,044 | +0.14(+1.10%) |
Jun 28, 2017 | 12.17 | 12.91 | 11.88 | 12.72 | 520,820 | +0.61(+5.04%) |
Jun 27, 2017 | 11.76 | 12.21 | 11.62 | 12.11 | 367,772 | +0.42(+3.59%) |
Jun 26, 2017 | 11.79 | 11.82 | 11.37 | 11.69 | 245,826 | -0.05(-0.43%) |
Jun 23, 2017 | 11.14 | 11.77 | 11.04 | 11.74 | 1,225,203 | +0.63(+5.67%) |
Jun 22, 2017 | 11.28 | 11.51 | 11.09 | 11.11 | 229,703 | -0.14(-1.24%) |
Jun 21, 2017 | 12.00 | 12.05 | 10.94 | 11.25 | 573,765 | -0.62(-5.22%) |
Jun 20, 2017 | 11.76 | 11.91 | 10.88 | 11.87 | 486,421 | -0.16(-1.33%) |
Jun 19, 2017 | 12.16 | 12.28 | 11.91 | 12.03 | 180,614 | -0.25(-2.04%) |
Jun 16, 2017 | 11.80 | 12.34 | 11.57 | 12.28 | 836,443 | +0.48(+4.07%) |
Jun 15, 2017 | 12.00 | 12.22 | 11.56 | 11.80 | 396,903 | -0.40(-3.28%) |
Jun 14, 2017 | 13.10 | 13.10 | 12.00 | 12.20 | 535,861 | -1.00(-7.58%) |
Jun 13, 2017 | 13.04 | 13.30 | 12.87 | 13.20 | 332,867 | +0.08(+0.61%) |
Jun 12, 2017 | 13.41 | 13.41 | 12.94 | 13.12 | 410,185 | -0.04(-0.30%) |
Jun 09, 2017 | 13.00 | 13.45 | 12.88 | 13.16 | 1,339,013 | +0.22(+1.70%) |
Jun 08, 2017 | 12.57 | 13.06 | 12.57 | 12.94 | 892,706 | +0.19(+1.49%) |
Jun 07, 2017 | 13.40 | 13.50 | 12.15 | 12.75 | 574,517 | -0.63(-4.71%) |
Jun 06, 2017 | 12.90 | 13.40 | 12.84 | 13.38 | 1,662,488 | +0.37(+2.84%) |
Jun 05, 2017 | 12.92 | 13.08 | 12.80 | 13.01 | 226,368 | +0.00(+0.00%) |
Jun 02, 2017 | 13.22 | 13.22 | 12.80 | 13.01 | 335,633 | +0.01(+0.08%) |
Jun 01, 2017 | 12.97 | 13.19 | 12.83 | 13.00 | 386,074 | +0.02(+0.15%) |
May 31, 2017 | 13.00 | 13.05 | 12.54 | 12.98 | 342,850 | -0.19(-1.44%) |
May 30, 2017 | 13.16 | 13.28 | 12.76 | 13.17 | 423,606 | -0.14(-1.05%) |
May 26, 2017 | 13.45 | 13.45 | 12.96 | 13.31 | 170,168 | +0.17(+1.29%) |
May 25, 2017 | 13.21 | 13.76 | 13.00 | 13.14 | 318,856 | -0.40(-2.95%) |
May 24, 2017 | 13.71 | 13.86 | 13.34 | 13.54 | 193,634 | -0.21(-1.53%) |
May 23, 2017 | 13.79 | 13.80 | 13.48 | 13.75 | 156,716 | +0.01(+0.07%) |
May 22, 2017 | 13.60 | 13.80 | 13.17 | 13.74 | 224,562 | +0.23(+1.70%) |
May 19, 2017 | 13.24 | 13.59 | 13.24 | 13.51 | 204,575 | +0.33(+2.50%) |
May 18, 2017 | 12.56 | 13.20 | 12.51 | 13.18 | 241,796 | +0.54(+4.27%) |
May 17, 2017 | 13.06 | 13.29 | 12.49 | 12.64 | 374,253 | -0.58(-4.39%) |
May 16, 2017 | 13.37 | 13.54 | 12.99 | 13.22 | 176,786 | -0.14(-1.05%) |
May 15, 2017 | 14.14 | 14.14 | 13.30 | 13.36 | 284,592 | -0.14(-1.04%) |
May 12, 2017 | 13.46 | 13.65 | 13.31 | 13.50 | 390,886 | +0.14(+1.05%) |
May 11, 2017 | 12.90 | 13.67 | 12.82 | 13.36 | 643,559 | +0.61(+4.78%) |
May 10, 2017 | 12.07 | 12.85 | 11.86 | 12.75 | 470,837 | +0.55(+4.51%) |
May 09, 2017 | 12.61 | 12.61 | 12.05 | 12.20 | 519,340 | -0.42(-3.33%) |
May 08, 2017 | 12.21 | 12.71 | 12.13 | 12.62 | 263,134 | +0.41(+3.36%) |
May 05, 2017 | 12.00 | 12.25 | 11.91 | 12.21 | 254,325 | +0.17(+1.41%) |
May 04, 2017 | 12.13 | 12.13 | 11.82 | 12.04 | 390,122 | -0.12(-0.99%) |
May 03, 2017 | 11.72 | 12.25 | 11.68 | 12.16 | 427,878 | +0.08(+0.66%) |
May 02, 2017 | 12.04 | 12.32 | 11.98 | 12.08 | 287,041 | +0.09(+0.75%) |