Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.35 | 11.99 | 12.18 | 554,103 | -0.08(-0.65%) | |
Jul 28, 2017 | 12.14 | 12.37 | 12.14 | 12.26 | 285,038 | +0.04(+0.33%) |
Jul 27, 2017 | 12.28 | 12.34 | 12.10 | 12.22 | 417,261 | -0.02(-0.16%) |
Jul 26, 2017 | 12.33 | 12.37 | 12.22 | 12.24 | 346,616 | -0.07(-0.57%) |
Jul 25, 2017 | 12.05 | 12.50 | 12.01 | 12.31 | 538,592 | +0.24(+1.99%) |
Jul 24, 2017 | 12.12 | 12.19 | 12.02 | 12.07 | 364,974 | -0.05(-0.41%) |
Jul 21, 2017 | 12.06 | 12.14 | 11.87 | 12.12 | 375,686 | +0.17(+1.42%) |
Jul 20, 2017 | 11.88 | 12.31 | 11.88 | 11.95 | 676,447 | +0.08(+0.67%) |
Jul 19, 2017 | 11.77 | 11.97 | 11.61 | 11.87 | 556,770 | +0.08(+0.68%) |
Jul 18, 2017 | 11.71 | 11.84 | 11.59 | 11.79 | 519,227 | +0.00(+0.00%) |
Jul 17, 2017 | 11.84 | 11.90 | 11.66 | 11.79 | 419,044 | -0.05(-0.42%) |
Jul 14, 2017 | 11.63 | 11.93 | 11.56 | 11.84 | 737,832 | +0.20(+1.72%) |
Jul 13, 2017 | 11.40 | 11.68 | 11.31 | 11.64 | 476,683 | +0.27(+2.37%) |
Jul 12, 2017 | 11.32 | 11.49 | 11.32 | 11.37 | 301,231 | +0.10(+0.89%) |
Jul 11, 2017 | 11.16 | 11.34 | 11.15 | 11.27 | 439,704 | +0.03(+0.27%) |
Jul 10, 2017 | 11.17 | 11.26 | 11.03 | 11.24 | 437,647 | +0.06(+0.54%) |
Jul 07, 2017 | 11.15 | 11.19 | 11.05 | 11.18 | 342,969 | +0.07(+0.63%) |
Jul 06, 2017 | 11.34 | 11.36 | 11.07 | 11.11 | 648,255 | -0.32(-2.80%) |
Jul 05, 2017 | 11.43 | 11.49 | 11.16 | 11.43 | 482,411 | +0.05(+0.44%) |
Jul 03, 2017 | 11.59 | 11.75 | 11.33 | 11.38 | 399,833 | -0.15(-1.30%) |
Jun 30, 2017 | 11.67 | 11.81 | 11.50 | 11.53 | 543,107 | -0.13(-1.11%) |
Jun 29, 2017 | 11.77 | 11.85 | 11.47 | 11.66 | 407,322 | -0.16(-1.35%) |
Jun 28, 2017 | 11.55 | 11.86 | 11.45 | 11.82 | 580,058 | +0.34(+2.96%) |
Jun 27, 2017 | 11.88 | 11.93 | 11.44 | 11.48 | 539,103 | -0.46(-3.85%) |
Jun 26, 2017 | 11.97 | 12.00 | 11.80 | 11.94 | 332,614 | +0.00(+0.00%) |
Jun 23, 2017 | 11.97 | 11.94 | 562,780 | +0.13(+1.10%) | ||
Jun 22, 2017 | 11.94 | 11.94 | 11.76 | 11.81 | 467,036 | -0.14(-1.17%) |
Jun 21, 2017 | 12.00 | 12.08 | 11.83 | 11.95 | 464,926 | -0.05(-0.42%) |
Jun 20, 2017 | 12.10 | 12.10 | 11.87 | 12.00 | 653,066 | -0.14(-1.15%) |
Jun 19, 2017 | 12.08 | 12.20 | 11.83 | 12.14 | 670,982 | +0.11(+0.91%) |
Jun 16, 2017 | 11.72 | 12.25 | 11.69 | 12.03 | 1,767,062 | +0.23(+1.95%) |
Jun 15, 2017 | 11.68 | 11.83 | 11.51 | 11.80 | 719,878 | -0.01(-0.08%) |
Jun 14, 2017 | 11.77 | 11.99 | 11.71 | 11.81 | 552,496 | +0.03(+0.25%) |
Jun 13, 2017 | 11.67 | 11.84 | 11.59 | 11.78 | 1,189,997 | +0.17(+1.46%) |
Jun 12, 2017 | 11.55 | 11.71 | 11.43 | 11.61 | 482,184 | +0.00(+0.00%) |
Jun 09, 2017 | 11.71 | 11.91 | 11.41 | 11.61 | 719,393 | -0.10(-0.85%) |
Jun 08, 2017 | 11.42 | 11.77 | 11.34 | 11.71 | 597,730 | +0.26(+2.27%) |
Jun 07, 2017 | 11.66 | 11.72 | 11.30 | 11.45 | 664,473 | -0.23(-1.97%) |
Jun 06, 2017 | 11.50 | 11.74 | 11.28 | 11.68 | 978,739 | +0.09(+0.78%) |
Jun 05, 2017 | 11.79 | 11.81 | 11.49 | 11.59 | 988,274 | -0.23(-1.95%) |
Jun 02, 2017 | 12.23 | 12.35 | 11.48 | 11.82 | 2,266,614 | -0.39(-3.19%) |
Jun 01, 2017 | 12.98 | 13.00 | 12.19 | 12.21 | 1,733,331 | -0.72(-5.57%) |
May 31, 2017 | 13.01 | 13.08 | 12.68 | 12.93 | 1,538,654 | +0.28(+2.21%) |
May 30, 2017 | 12.65 | 12.73 | 12.55 | 12.65 | 828,469 | -0.06(-0.47%) |
May 26, 2017 | 12.68 | 12.84 | 12.52 | 12.71 | 474,585 | +0.03(+0.24%) |
May 25, 2017 | 12.60 | 12.73 | 12.51 | 12.68 | 555,312 | +0.11(+0.88%) |
May 24, 2017 | 12.47 | 12.62 | 12.32 | 12.57 | 1,099,838 | +0.13(+1.05%) |
May 23, 2017 | 12.88 | 12.88 | 12.25 | 12.44 | 734,248 | -0.41(-3.19%) |
May 22, 2017 | 12.71 | 12.94 | 12.71 | 12.85 | 1,024,132 | +0.17(+1.34%) |
May 19, 2017 | 12.57 | 12.94 | 12.48 | 12.68 | 1,059,344 | +0.18(+1.44%) |
May 18, 2017 | 12.69 | 12.73 | 12.35 | 12.50 | 983,552 | -0.19(-1.50%) |
May 17, 2017 | 13.06 | 13.12 | 12.66 | 12.69 | 1,260,562 | -0.50(-3.79%) |
May 16, 2017 | 13.44 | 13.50 | 13.18 | 13.19 | 827,158 | -0.25(-1.86%) |
May 15, 2017 | 13.34 | 13.65 | 13.26 | 13.44 | 611,356 | +0.17(+1.28%) |
May 12, 2017 | 13.44 | 13.44 | 13.09 | 13.27 | 533,955 | -0.17(-1.26%) |
May 11, 2017 | 13.21 | 13.59 | 13.12 | 13.44 | 956,972 | +0.16(+1.20%) |
May 10, 2017 | 13.20 | 13.35 | 13.09 | 13.28 | 613,366 | +0.07(+0.53%) |
May 09, 2017 | 13.10 | 13.24 | 12.80 | 13.21 | 784,358 | +0.11(+0.84%) |
May 08, 2017 | 13.33 | 13.37 | 12.93 | 13.10 | 778,950 | -0.12(-0.91%) |
May 05, 2017 | 12.98 | 13.29 | 12.63 | 13.22 | 1,395,790 | +0.37(+2.88%) |
May 04, 2017 | 12.32 | 13.69 | 12.04 | 12.85 | 2,922,640 | +0.51(+4.13%) |
May 03, 2017 | 12.56 | 12.59 | 12.30 | 12.34 | 1,696,748 | -0.28(-2.22%) |
May 02, 2017 | 12.65 | 12.75 | 12.49 | 12.62 | 1,067,589 | -0.02(-0.16%) |