Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.83 | 11.88 | 11.65 | 11.72 | 69,978 | -0.43(-3.54%) |
Jul 28, 2017 | 12.14 | 12.19 | 12.10 | 12.15 | 126,089 | +0.06(+0.54%) |
Jul 27, 2017 | 12.16 | 12.18 | 12.05 | 12.09 | 131,768 | +0.06(+0.46%) |
Jul 26, 2017 | 12.01 | 12.04 | 11.96 | 12.03 | 142,574 | -0.04(-0.33%) |
Jul 25, 2017 | 12.06 | 12.08 | 12.00 | 12.07 | 403,622 | +0.04(+0.33%) |
Jul 24, 2017 | 11.98 | 12.04 | 11.98 | 12.03 | 81,611 | +0.13(+1.09%) |
Jul 21, 2017 | 11.99 | 11.85 | 11.90 | 12,422 | +0.05(+0.42%) | |
Jul 20, 2017 | 11.95 | 11.95 | 11.82 | 11.85 | 56,611 | -0.12(-1.00%) |
Jul 19, 2017 | 11.95 | 12.00 | 11.92 | 11.97 | 289,331 | +0.06(+0.50%) |
Jul 18, 2017 | 11.87 | 11.94 | 11.84 | 11.91 | 246,397 | +0.03(+0.25%) |
Jul 17, 2017 | 11.87 | 11.92 | 11.87 | 11.88 | 43,240 | -0.10(-0.83%) |
Jul 14, 2017 | 11.99 | 11.99 | 11.86 | 11.98 | 20,159 | +0.03(+0.25%) |
Jul 13, 2017 | 11.95 | 11.96 | 11.91 | 11.95 | 33,838 | -0.02(-0.17%) |
Jul 12, 2017 | 11.95 | 11.98 | 11.91 | 11.97 | 59,889 | +0.09(+0.76%) |
Jul 11, 2017 | 11.79 | 11.88 | 11.79 | 11.88 | 60,152 | -0.07(-0.59%) |
Jul 10, 2017 | 12.02 | 12.05 | 11.93 | 11.95 | 79,475 | -0.08(-0.67%) |
Jul 07, 2017 | 11.93 | 12.05 | 11.92 | 12.03 | 277,627 | +0.23(+1.95%) |
Jul 06, 2017 | 11.74 | 11.86 | 11.72 | 11.80 | 98,336 | +0.10(+0.85%) |
Jul 05, 2017 | 11.74 | 11.76 | 11.68 | 11.70 | 152,519 | +0.17(+1.47%) |
Jul 03, 2017 | 11.50 | 11.55 | 11.48 | 11.53 | 15,091 | +0.00(+0.00%) |
Jun 30, 2017 | 11.59 | 11.59 | 11.50 | 11.53 | 272,718 | -0.07(-0.60%) |
Jun 29, 2017 | 11.63 | 11.63 | 11.51 | 11.60 | 178,224 | -0.15(-1.28%) |
Jun 28, 2017 | 11.76 | 11.79 | 11.72 | 11.75 | 433,982 | +0.03(+0.26%) |
Jun 27, 2017 | 11.85 | 11.86 | 11.69 | 11.72 | 200,254 | -0.14(-1.18%) |
Jun 26, 2017 | 11.94 | 12.00 | 11.86 | 11.86 | 87,575 | -0.19(-1.58%) |
Jun 23, 2017 | 11.93 | 12.08 | 11.93 | 12.05 | 115,792 | +0.19(+1.60%) |
Jun 22, 2017 | 11.90 | 11.91 | 11.85 | 11.86 | 36,138 | -0.03(-0.25%) |
Jun 21, 2017 | 11.91 | 11.93 | 11.86 | 11.89 | 55,307 | +0.19(+1.62%) |
Jun 20, 2017 | 11.86 | 11.93 | 11.70 | 11.70 | 38,492 | -0.19(-1.56%) |
Jun 19, 2017 | 11.85 | 11.89 | 11.82 | 11.88 | 28,785 | +0.14(+1.22%) |
Jun 16, 2017 | 11.75 | 11.75 | 11.70 | 11.74 | 58,858 | +0.19(+1.66%) |
Jun 15, 2017 | 11.50 | 11.60 | 11.47 | 11.55 | 49,953 | -0.02(-0.22%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.52 | 11.57 | 20,176 | +0.05(+0.48%) |
Jun 13, 2017 | 11.45 | 11.53 | 11.43 | 11.52 | 37,140 | +0.08(+0.70%) |
Jun 12, 2017 | 11.42 | 11.48 | 11.36 | 11.44 | 56,056 | -0.24(-2.05%) |
Jun 09, 2017 | 11.63 | 11.72 | 11.63 | 11.68 | 48,947 | +0.03(+0.26%) |
Jun 08, 2017 | 11.58 | 11.69 | 11.54 | 11.65 | 57,726 | -0.06(-0.51%) |
Jun 07, 2017 | 11.65 | 11.71 | 11.60 | 11.71 | 72,132 | +0.00(+0.00%) |
Jun 06, 2017 | 11.67 | 11.73 | 11.60 | 11.71 | 65,840 | -0.02(-0.17%) |
Jun 05, 2017 | 11.71 | 11.75 | 11.67 | 11.73 | 41,505 | +0.05(+0.45%) |
Jun 02, 2017 | 11.69 | 11.71 | 11.64 | 11.68 | 158,847 | +0.04(+0.32%) |
Jun 01, 2017 | 11.59 | 11.65 | 11.54 | 11.64 | 20,230 | +0.26(+2.24%) |
May 31, 2017 | 11.27 | 11.42 | 11.27 | 11.38 | 37,911 | +0.06(+0.57%) |
May 30, 2017 | 11.34 | 11.41 | 11.30 | 11.32 | 30,843 | +0.00(+0.00%) |
May 26, 2017 | 11.31 | 11.36 | 11.29 | 11.32 | 21,234 | +0.09(+0.80%) |
May 25, 2017 | 11.18 | 11.23 | 11.16 | 11.23 | 44,072 | +0.00(+0.00%) |
May 24, 2017 | 11.27 | 11.27 | 11.17 | 11.23 | 56,320 | -0.14(-1.23%) |
May 23, 2017 | 11.41 | 11.46 | 11.37 | 11.37 | 48,159 | +0.06(+0.53%) |
May 22, 2017 | 11.33 | 11.38 | 11.25 | 11.31 | 30,597 | +0.01(+0.09%) |
May 19, 2017 | 11.20 | 11.31 | 11.20 | 11.30 | 17,724 | +0.08(+0.71%) |
May 18, 2017 | 11.18 | 11.27 | 11.17 | 11.22 | 29,457 | +0.23(+2.09%) |
May 17, 2017 | 11.10 | 11.22 | 10.98 | 10.99 | 40,537 | -0.39(-3.47%) |
May 16, 2017 | 11.29 | 11.41 | 11.27 | 11.38 | 43,991 | +0.17(+1.56%) |
May 15, 2017 | 11.16 | 11.26 | 11.13 | 11.21 | 10,630 | -0.13(-1.15%) |
May 12, 2017 | 11.30 | 11.35 | 11.28 | 11.34 | 21,976 | -0.11(-0.96%) |
May 11, 2017 | 11.43 | 11.47 | 11.39 | 11.45 | 24,948 | -0.05(-0.43%) |
May 10, 2017 | 11.54 | 11.58 | 11.47 | 11.50 | 142,844 | -0.22(-1.92%) |
May 09, 2017 | 11.38 | 11.75 | 11.38 | 11.72 | 2,628,627 | +0.66(+6.01%) |
May 08, 2017 | 11.00 | 11.08 | 10.98 | 11.06 | 43,078 | -0.09(-0.81%) |
May 05, 2017 | 10.80 | 11.15 | 10.80 | 11.15 | 66,199 | +0.63(+6.04%) |
May 04, 2017 | 10.53 | 10.59 | 10.46 | 10.52 | 194,054 | -0.20(-1.82%) |
May 03, 2017 | 10.63 | 10.73 | 10.55 | 10.71 | 162,656 | +0.03(+0.28%) |
May 02, 2017 | 10.64 | 10.70 | 10.63 | 10.68 | 26,959 | +0.18(+1.71%) |