Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.99 | 12.21 | 11.90 | 12.12 | 1,860,115 | +0.13(+1.05%) |
Jul 28, 2017 | 11.71 | 12.02 | 11.65 | 11.99 | 804,220 | +0.19(+1.60%) |
Jul 27, 2017 | 11.74 | 11.89 | 11.65 | 11.80 | 531,424 | +0.09(+0.80%) |
Jul 26, 2017 | 11.74 | 11.77 | 11.62 | 11.71 | 495,653 | -0.06(-0.53%) |
Jul 25, 2017 | 11.84 | 11.90 | 11.71 | 11.77 | 619,848 | +0.03(+0.27%) |
Jul 24, 2017 | 11.55 | 11.77 | 11.43 | 11.74 | 566,963 | +0.19(+1.63%) |
Jul 21, 2017 | 11.62 | 11.71 | 11.37 | 11.55 | 755,711 | -0.03(-0.27%) |
Jul 20, 2017 | 11.65 | 11.65 | 11.35 | 11.59 | 1,325,632 | -0.09(-0.81%) |
Jul 19, 2017 | 11.27 | 11.71 | 11.22 | 11.68 | 774,877 | +0.44(+3.91%) |
Jul 18, 2017 | 11.37 | 11.43 | 11.17 | 11.24 | 1,316,182 | -0.19(-1.65%) |
Jul 17, 2017 | 10.39 | 11.66 | 10.93 | 11.43 | 4,437,629 | +1.04(+9.97%) |
Jul 14, 2017 | 10.30 | 10.46 | 10.30 | 10.39 | 306,832 | +0.09(+0.91%) |
Jul 13, 2017 | 10.52 | 10.61 | 10.24 | 10.30 | 547,905 | -0.22(-2.09%) |
Jul 12, 2017 | 10.30 | 10.64 | 10.27 | 10.52 | 675,606 | +0.31(+3.08%) |
Jul 11, 2017 | 10.27 | 10.42 | 10.11 | 10.20 | 410,557 | -0.03(-0.31%) |
Jul 10, 2017 | 10.11 | 10.33 | 10.08 | 10.24 | 463,024 | -0.03(-0.31%) |
Jul 07, 2017 | 10.05 | 10.27 | 9.953 | 10.27 | 360,145 | +0.25(+2.51%) |
Jul 06, 2017 | 9.953 | 10.24 | 9.953 | 10.02 | 388,138 | -0.09(-0.93%) |
Jul 05, 2017 | 10.67 | 10.67 | 10.05 | 10.11 | 411,637 | -0.63(-5.85%) |
Jul 03, 2017 | 10.55 | 11.07 | 10.55 | 10.74 | 733,602 | +0.47(+4.59%) |
Jun 30, 2017 | 10.08 | 10.46 | 10.05 | 10.27 | 897,070 | +0.25(+2.51%) |
Jun 29, 2017 | 10.17 | 10.30 | 9.827 | 10.02 | 442,977 | -0.09(-0.93%) |
Jun 28, 2017 | 9.953 | 10.20 | 9.953 | 10.11 | 575,822 | +0.28(+2.88%) |
Jun 27, 2017 | 9.796 | 9.921 | 9.639 | 9.827 | 731,011 | +0.03(+0.32%) |
Jun 26, 2017 | 9.701 | 9.827 | 9.482 | 9.796 | 612,513 | +0.09(+0.97%) |
Jun 23, 2017 | 9.733 | 9.826 | 9.670 | 9.701 | 1,038,885 | -0.03(-0.32%) |
Jun 22, 2017 | 9.733 | 9.858 | 9.544 | 9.733 | 791,949 | +0.03(+0.32%) |
Jun 21, 2017 | 9.921 | 9.984 | 9.387 | 9.701 | 1,344,271 | -0.19(-1.90%) |
Jun 20, 2017 | 10.27 | 10.33 | 9.858 | 9.890 | 698,451 | -0.41(-3.96%) |
Jun 19, 2017 | 10.33 | 10.36 | 10.17 | 10.30 | 784,090 | +0.00(+0.00%) |
Jun 16, 2017 | 10.52 | 10.61 | 10.20 | 10.30 | 1,145,080 | -0.38(-3.53%) |
Jun 15, 2017 | 10.74 | 11.02 | 10.63 | 10.67 | 861,845 | -0.31(-2.86%) |
Jun 14, 2017 | 10.99 | 11.08 | 10.86 | 10.99 | 910,319 | +0.00(+0.00%) |
Jun 13, 2017 | 11.08 | 11.27 | 10.89 | 10.99 | 595,230 | -0.06(-0.57%) |
Jun 12, 2017 | 10.99 | 11.30 | 10.99 | 11.05 | 607,636 | +0.03(+0.28%) |
Jun 09, 2017 | 10.93 | 11.24 | 10.89 | 11.02 | 606,069 | +0.19(+1.74%) |
Jun 08, 2017 | 10.46 | 10.93 | 10.31 | 10.83 | 624,283 | +0.35(+3.29%) |
Jun 07, 2017 | 10.67 | 10.67 | 10.36 | 10.49 | 750,795 | -0.17(-1.59%) |
Jun 06, 2017 | 10.38 | 10.77 | 10.36 | 10.66 | 687,865 | +0.16(+1.48%) |
Jun 05, 2017 | 10.78 | 10.84 | 10.44 | 10.50 | 515,019 | -0.31(-2.87%) |
Jun 02, 2017 | 10.62 | 10.92 | 10.56 | 10.81 | 1,326,021 | +0.22(+2.05%) |
Jun 01, 2017 | 10.35 | 10.62 | 10.25 | 10.59 | 594,067 | +0.31(+3.02%) |
May 31, 2017 | 10.13 | 10.28 | 9.786 | 10.28 | 664,314 | +0.16(+1.53%) |
May 30, 2017 | 10.38 | 10.41 | 10.13 | 10.13 | 614,473 | -0.37(-3.55%) |
May 26, 2017 | 10.47 | 10.59 | 10.21 | 10.50 | 1,059,239 | +0.03(+0.30%) |
May 25, 2017 | 10.13 | 10.56 | 9.941 | 10.47 | 1,201,690 | +0.37(+3.69%) |
May 24, 2017 | 9.755 | 10.16 | 9.755 | 10.10 | 1,632,494 | +0.28(+2.85%) |
May 23, 2017 | 9.662 | 9.848 | 9.475 | 9.817 | 531,651 | +0.22(+2.27%) |
May 22, 2017 | 9.693 | 9.724 | 9.444 | 9.600 | 584,209 | -0.03(-0.32%) |
May 19, 2017 | 9.693 | 9.910 | 9.537 | 9.631 | 773,733 | +0.00(+0.00%) |
May 18, 2017 | 9.600 | 9.786 | 9.413 | 9.631 | 1,322,449 | -0.06(-0.64%) |
May 17, 2017 | 10.10 | 10.13 | 9.600 | 9.693 | 1,294,876 | -0.40(-4.00%) |
May 16, 2017 | 10.25 | 10.38 | 10.03 | 10.10 | 1,129,674 | -0.16(-1.51%) |
May 15, 2017 | 10.22 | 10.48 | 10.16 | 10.25 | 752,986 | +0.19(+1.85%) |
May 12, 2017 | 10.31 | 10.38 | 10.00 | 10.07 | 807,253 | -0.37(-3.57%) |
May 11, 2017 | 10.66 | 10.66 | 10.31 | 10.44 | 1,627,032 | -0.25(-2.33%) |
May 10, 2017 | 10.53 | 10.75 | 10.44 | 10.69 | 788,884 | +0.16(+1.48%) |
May 09, 2017 | 10.62 | 10.72 | 10.35 | 10.53 | 743,533 | -0.03(-0.29%) |
May 08, 2017 | 10.78 | 10.84 | 10.31 | 10.56 | 874,084 | -0.22(-2.02%) |
May 05, 2017 | 11.53 | 11.65 | 10.62 | 10.78 | 1,036,364 | -0.75(-6.47%) |
May 04, 2017 | 12.09 | 12.30 | 11.11 | 11.53 | 1,206,077 | +0.56(+5.10%) |
May 03, 2017 | 10.97 | 11.22 | 10.94 | 10.97 | 519,308 | -0.22(-1.94%) |
May 02, 2017 | 11.12 | 11.34 | 11.03 | 11.18 | 386,078 | -0.06(-0.55%) |