Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.79 | 12.79 | 12.79 | 12.79 | 105 | -0.07(-0.58%) |
Jul 28, 2017 | 12.89 | 13.29 | 12.72 | 12.86 | 18,342 | -0.04(-0.31%) |
Jul 27, 2017 | 12.25 | 13.08 | 12.02 | 12.90 | 16,301 | +0.39(+3.12%) |
Jul 26, 2017 | 12.15 | 12.70 | 12.15 | 12.51 | 6,317 | -0.61(-4.65%) |
Jul 25, 2017 | 13.19 | 13.30 | 12.58 | 13.12 | 3,814 | +0.04(+0.31%) |
Jul 24, 2017 | 12.95 | 13.30 | 12.29 | 13.08 | 19,751 | +0.21(+1.63%) |
Jul 21, 2017 | 13.00 | 13.13 | 12.31 | 12.87 | 38,961 | +0.31(+2.47%) |
Jul 20, 2017 | 12.25 | 12.56 | 11.61 | 12.56 | 58,287 | +0.35(+2.89%) |
Jul 19, 2017 | 13.38 | 13.38 | 12.21 | 12.21 | 31,021 | -0.40(-3.14%) |
Jul 18, 2017 | 12.86 | 12.86 | 12.30 | 12.60 | 7,159 | -0.40(-3.05%) |
Jul 17, 2017 | 12.89 | 13.00 | 12.89 | 13.00 | 799 | -0.20(-1.52%) |
Jul 14, 2017 | 13.20 | 13.30 | 13.20 | 13.20 | 2,439 | +0.02(+0.15%) |
Jul 13, 2017 | 13.21 | 13.21 | 12.61 | 13.18 | 1,792 | -0.02(-0.15%) |
Jul 12, 2017 | 13.31 | 13.44 | 12.66 | 13.20 | 3,731 | +0.15(+1.15%) |
Jul 11, 2017 | 12.64 | 14.19 | 12.64 | 13.05 | 4,544 | -0.15(-1.14%) |
Jul 10, 2017 | 13.45 | 13.49 | 12.53 | 13.20 | 1,751 | -0.20(-1.49%) |
Jul 07, 2017 | 13.14 | 13.40 | 12.90 | 13.40 | 14,620 | +0.40(+3.08%) |
Jul 06, 2017 | 12.05 | 14.37 | 12.05 | 13.00 | 16,320 | +0.53(+4.21%) |
Jul 05, 2017 | 12.03 | 12.47 | 12.03 | 12.47 | 968 | -0.11(-0.91%) |
Jul 03, 2017 | 12.00 | 12.59 | 12.00 | 12.59 | 497 | +0.44(+3.58%) |
Jun 30, 2017 | 12.00 | 12.30 | 12.00 | 12.15 | 1,788 | +0.02(+0.20%) |
Jun 29, 2017 | 11.38 | 12.74 | 11.23 | 12.13 | 16,832 | +0.68(+5.94%) |
Jun 28, 2017 | 12.00 | 12.39 | 11.31 | 11.45 | 25,593 | -0.40(-3.38%) |
Jun 27, 2017 | 11.55 | 12.00 | 10.81 | 11.85 | 189,015 | +0.45(+3.95%) |
Jun 26, 2017 | 12.45 | 12.82 | 11.30 | 11.40 | 64,054 | -1.01(-8.14%) |
Jun 23, 2017 | 11.88 | 14.39 | 11.68 | 12.41 | 57,783 | -0.03(-0.24%) |
Jun 22, 2017 | 12.39 | 12.69 | 12.05 | 12.44 | 37,107 | +0.16(+1.30%) |
Jun 21, 2017 | 12.79 | 13.51 | 12.22 | 12.28 | 50,967 | -0.70(-5.39%) |
Jun 20, 2017 | 13.19 | 13.19 | 12.21 | 12.98 | 17,059 | -0.27(-2.04%) |
Jun 19, 2017 | 13.34 | 13.34 | 12.80 | 13.25 | 3,740 | +0.00(+0.00%) |
Jun 16, 2017 | 13.23 | 13.40 | 12.76 | 13.25 | 139,566 | -0.15(-1.12%) |
Jun 15, 2017 | 13.40 | 13.73 | 12.77 | 13.40 | 18,411 | -0.05(-0.37%) |
Jun 14, 2017 | 13.00 | 13.50 | 12.80 | 13.45 | 33,041 | +0.45(+3.46%) |
Jun 13, 2017 | 12.61 | 13.00 | 12.50 | 13.00 | 20,109 | +0.30(+2.36%) |
Jun 12, 2017 | 12.22 | 12.83 | 11.84 | 12.70 | 30,209 | +0.50(+4.10%) |
Jun 09, 2017 | 11.67 | 12.20 | 11.45 | 12.20 | 25,931 | +0.45(+3.83%) |
Jun 08, 2017 | 12.11 | 12.11 | 11.65 | 11.75 | 6,218 | -0.36(-2.97%) |
Jun 07, 2017 | 12.64 | 12.68 | 11.80 | 12.11 | 13,730 | -0.53(-4.19%) |
Jun 06, 2017 | 12.19 | 13.49 | 11.80 | 12.64 | 8,276 | +0.44(+3.61%) |
Jun 05, 2017 | 11.77 | 12.20 | 11.76 | 12.20 | 7,467 | +0.45(+3.83%) |
Jun 02, 2017 | 12.20 | 12.20 | 11.60 | 11.75 | 16,564 | -0.45(-3.69%) |
Jun 01, 2017 | 12.52 | 12.75 | 12.16 | 12.20 | 4,971 | +0.12(+0.99%) |
May 31, 2017 | 11.99 | 12.08 | 11.77 | 12.08 | 17,316 | +0.05(+0.42%) |
May 30, 2017 | 12.22 | 12.25 | 11.88 | 12.03 | 38,775 | -0.13(-1.07%) |
May 26, 2017 | 12.25 | 12.25 | 11.64 | 12.16 | 148,293 | +0.19(+1.59%) |
May 25, 2017 | 11.47 | 12.00 | 11.45 | 11.97 | 9,663 | +0.52(+4.54%) |
May 24, 2017 | 11.86 | 11.86 | 11.27 | 11.45 | 68,840 | -0.44(-3.70%) |
May 23, 2017 | 12.00 | 12.00 | 11.75 | 11.89 | 3,379 | -0.14(-1.16%) |
May 22, 2017 | 13.10 | 13.18 | 11.95 | 12.03 | 22,114 | -1.15(-8.73%) |
May 19, 2017 | 13.02 | 13.38 | 13.02 | 13.18 | 9,654 | +0.10(+0.76%) |
May 18, 2017 | 13.45 | 13.50 | 13.08 | 13.08 | 26,554 | -0.21(-1.58%) |
May 17, 2017 | 13.86 | 14.00 | 13.25 | 13.29 | 67,502 | -0.32(-2.35%) |
May 16, 2017 | 13.88 | 14.25 | 13.38 | 13.61 | 53,461 | -0.39(-2.79%) |
May 15, 2017 | 14.00 | 14.00 | 13.95 | 14.00 | 836 | +0.00(+0.00%) |
May 12, 2017 | 13.65 | 14.00 | 13.64 | 14.00 | 598 | +0.40(+2.94%) |
May 11, 2017 | 13.62 | 13.73 | 13.50 | 13.60 | 2,529 | -0.15(-1.09%) |
May 10, 2017 | 14.47 | 14.47 | 13.46 | 13.75 | 35,520 | +0.15(+1.10%) |
May 09, 2017 | 14.24 | 14.50 | 12.98 | 13.60 | 35,188 | +0.22(+1.64%) |
May 08, 2017 | 13.01 | 13.76 | 13.01 | 13.38 | 18,941 | +0.12(+0.90%) |
May 05, 2017 | 12.71 | 13.26 | 12.71 | 13.26 | 28,643 | +0.26(+2.00%) |
May 04, 2017 | 13.50 | 13.50 | 12.80 | 13.00 | 8,255 | -0.72(-5.25%) |
May 03, 2017 | 13.85 | 14.00 | 13.53 | 13.72 | 3,037 | -0.28(-2.00%) |
May 02, 2017 | 13.85 | 14.00 | 13.25 | 14.00 | 4,892 | +0.23(+1.67%) |