Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.99 | 12.21 | 11.89 | 12.11 | 1,861,356 | +0.13(+1.05%) |
Jul 28, 2017 | 11.70 | 12.02 | 11.64 | 11.99 | 804,757 | +0.19(+1.60%) |
Jul 27, 2017 | 11.73 | 11.88 | 11.64 | 11.80 | 531,778 | +0.09(+0.80%) |
Jul 26, 2017 | 11.73 | 11.77 | 11.61 | 11.70 | 495,984 | -0.06(-0.53%) |
Jul 25, 2017 | 11.83 | 11.89 | 11.70 | 11.77 | 620,261 | +0.03(+0.27%) |
Jul 24, 2017 | 11.55 | 11.77 | 11.42 | 11.73 | 567,341 | +0.19(+1.63%) |
Jul 21, 2017 | 11.61 | 11.70 | 11.36 | 11.55 | 756,215 | -0.03(-0.27%) |
Jul 20, 2017 | 11.64 | 11.64 | 11.34 | 11.58 | 1,326,516 | -0.09(-0.81%) |
Jul 19, 2017 | 11.26 | 11.70 | 11.22 | 11.67 | 775,394 | +0.44(+3.91%) |
Jul 18, 2017 | 11.36 | 11.42 | 11.16 | 11.23 | 1,317,060 | -0.19(-1.65%) |
Jul 17, 2017 | 10.39 | 11.66 | 10.92 | 11.42 | 4,440,589 | +1.04(+9.97%) |
Jul 14, 2017 | 10.29 | 10.45 | 10.29 | 10.39 | 307,037 | +0.09(+0.91%) |
Jul 13, 2017 | 10.51 | 10.60 | 10.23 | 10.29 | 548,270 | -0.22(-2.09%) |
Jul 12, 2017 | 10.29 | 10.64 | 10.26 | 10.51 | 676,057 | +0.31(+3.08%) |
Jul 11, 2017 | 10.26 | 10.42 | 10.10 | 10.20 | 410,831 | -0.03(-0.31%) |
Jul 10, 2017 | 10.10 | 10.32 | 10.07 | 10.23 | 463,333 | -0.03(-0.31%) |
Jul 07, 2017 | 10.04 | 10.26 | 9.946 | 10.26 | 360,386 | +0.25(+2.51%) |
Jul 06, 2017 | 9.946 | 10.23 | 9.946 | 10.01 | 388,396 | -0.09(-0.93%) |
Jul 05, 2017 | 10.67 | 10.67 | 10.04 | 10.10 | 411,912 | -0.63(-5.85%) |
Jul 03, 2017 | 10.54 | 11.06 | 10.54 | 10.73 | 734,091 | +0.47(+4.59%) |
Jun 30, 2017 | 10.07 | 10.45 | 10.04 | 10.26 | 897,669 | +0.25(+2.51%) |
Jun 29, 2017 | 10.17 | 10.29 | 9.820 | 10.01 | 443,272 | -0.09(-0.93%) |
Jun 28, 2017 | 9.946 | 10.20 | 9.946 | 10.10 | 576,206 | +0.28(+2.88%) |
Jun 27, 2017 | 9.789 | 9.915 | 9.632 | 9.820 | 731,498 | +0.03(+0.32%) |
Jun 26, 2017 | 9.695 | 9.820 | 9.475 | 9.789 | 612,921 | +0.09(+0.97%) |
Jun 23, 2017 | 9.726 | 9.820 | 9.664 | 9.695 | 1,039,578 | -0.03(-0.32%) |
Jun 22, 2017 | 9.726 | 9.852 | 9.538 | 9.726 | 792,478 | +0.03(+0.32%) |
Jun 21, 2017 | 9.915 | 9.977 | 9.381 | 9.695 | 1,345,168 | -0.19(-1.90%) |
Jun 20, 2017 | 10.26 | 10.32 | 9.852 | 9.883 | 698,917 | -0.41(-3.96%) |
Jun 19, 2017 | 10.32 | 10.35 | 10.17 | 10.29 | 784,613 | +0.00(+0.00%) |
Jun 16, 2017 | 10.51 | 10.60 | 10.20 | 10.29 | 1,145,844 | -0.38(-3.53%) |
Jun 15, 2017 | 10.73 | 11.01 | 10.62 | 10.67 | 862,420 | -0.31(-2.86%) |
Jun 14, 2017 | 10.98 | 11.08 | 10.86 | 10.98 | 910,926 | +0.00(+0.00%) |
Jun 13, 2017 | 11.08 | 11.26 | 10.89 | 10.98 | 595,628 | -0.06(-0.57%) |
Jun 12, 2017 | 10.98 | 11.30 | 10.98 | 11.04 | 608,042 | +0.03(+0.28%) |
Jun 09, 2017 | 10.92 | 11.23 | 10.89 | 11.01 | 606,474 | +0.19(+1.74%) |
Jun 08, 2017 | 10.45 | 10.92 | 10.30 | 10.82 | 624,700 | +0.35(+3.29%) |
Jun 07, 2017 | 10.67 | 10.67 | 10.35 | 10.48 | 751,296 | -0.17(-1.59%) |
Jun 06, 2017 | 10.37 | 10.77 | 10.35 | 10.65 | 688,323 | +0.16(+1.48%) |
Jun 05, 2017 | 10.77 | 10.84 | 10.43 | 10.49 | 515,363 | -0.31(-2.87%) |
Jun 02, 2017 | 10.62 | 10.91 | 10.56 | 10.80 | 1,326,905 | +0.22(+2.05%) |
Jun 01, 2017 | 10.34 | 10.62 | 10.25 | 10.59 | 594,463 | +0.31(+3.02%) |
May 31, 2017 | 10.12 | 10.28 | 9.780 | 10.28 | 664,757 | +0.16(+1.53%) |
May 30, 2017 | 10.37 | 10.40 | 10.12 | 10.12 | 614,883 | -0.37(-3.55%) |
May 26, 2017 | 10.46 | 10.59 | 10.20 | 10.49 | 1,059,945 | +0.03(+0.30%) |
May 25, 2017 | 10.12 | 10.56 | 9.935 | 10.46 | 1,202,492 | +0.37(+3.69%) |
May 24, 2017 | 9.748 | 10.15 | 9.748 | 10.09 | 1,633,583 | +0.28(+2.85%) |
May 23, 2017 | 9.655 | 9.842 | 9.469 | 9.811 | 532,006 | +0.22(+2.27%) |
May 22, 2017 | 9.686 | 9.717 | 9.438 | 9.593 | 584,599 | -0.03(-0.32%) |
May 19, 2017 | 9.686 | 9.904 | 9.531 | 9.624 | 774,249 | +0.00(+0.00%) |
May 18, 2017 | 9.593 | 9.780 | 9.407 | 9.624 | 1,323,331 | -0.06(-0.64%) |
May 17, 2017 | 10.09 | 10.12 | 9.593 | 9.686 | 1,295,740 | -0.40(-4.00%) |
May 16, 2017 | 10.25 | 10.37 | 10.03 | 10.09 | 1,130,428 | -0.16(-1.51%) |
May 15, 2017 | 10.21 | 10.48 | 10.15 | 10.25 | 753,488 | +0.19(+1.85%) |
May 12, 2017 | 10.31 | 10.37 | 9.997 | 10.06 | 807,791 | -0.37(-3.57%) |
May 11, 2017 | 10.65 | 10.65 | 10.31 | 10.43 | 1,628,117 | -0.25(-2.32%) |
May 10, 2017 | 10.52 | 10.74 | 10.43 | 10.68 | 789,410 | +0.16(+1.47%) |
May 09, 2017 | 10.62 | 10.71 | 10.34 | 10.52 | 744,029 | -0.03(-0.29%) |
May 08, 2017 | 10.77 | 10.84 | 10.31 | 10.56 | 874,668 | -0.22(-2.02%) |
May 05, 2017 | 11.52 | 11.64 | 10.62 | 10.77 | 1,037,055 | -0.75(-6.47%) |
May 04, 2017 | 12.08 | 12.29 | 11.10 | 11.52 | 1,206,882 | +0.56(+5.10%) |
May 03, 2017 | 10.96 | 11.21 | 10.93 | 10.96 | 519,655 | -0.22(-1.94%) |
May 02, 2017 | 11.11 | 11.33 | 11.02 | 11.18 | 386,335 | -0.06(-0.55%) |