Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.35 | 12.40 | 12.31 | 12.36 | 846,662 | +0.15(+1.21%) |
Jul 28, 2017 | 12.12 | 12.26 | 12.09 | 12.21 | 462,169 | -0.06(-0.46%) |
Jul 27, 2017 | 12.42 | 12.45 | 12.21 | 12.27 | 494,304 | -0.11(-0.91%) |
Jul 26, 2017 | 12.42 | 12.43 | 12.30 | 12.38 | 537,138 | +0.11(+0.92%) |
Jul 25, 2017 | 12.19 | 12.38 | 12.16 | 12.27 | 593,185 | +0.55(+4.74%) |
Jul 24, 2017 | 11.68 | 11.73 | 11.63 | 11.72 | 716,843 | -0.09(-0.77%) |
Jul 21, 2017 | 11.80 | 11.81 | 11.68 | 11.81 | 560,267 | -0.05(-0.41%) |
Jul 20, 2017 | 11.95 | 11.99 | 11.86 | 11.86 | 515,293 | -0.21(-1.75%) |
Jul 19, 2017 | 12.03 | 12.09 | 11.99 | 12.07 | 522,999 | +0.18(+1.54%) |
Jul 18, 2017 | 11.77 | 11.92 | 11.77 | 11.88 | 663,486 | +0.00(+0.00%) |
Jul 17, 2017 | 11.83 | 11.94 | 11.83 | 11.88 | 446,144 | +0.22(+1.87%) |
Jul 14, 2017 | 11.57 | 11.70 | 11.57 | 11.67 | 504,669 | +0.11(+0.97%) |
Jul 13, 2017 | 11.52 | 11.56 | 11.47 | 11.55 | 523,974 | +0.04(+0.30%) |
Jul 12, 2017 | 11.48 | 11.55 | 11.46 | 11.52 | 387,311 | +0.15(+1.30%) |
Jul 11, 2017 | 11.27 | 11.40 | 11.20 | 11.37 | 720,318 | -0.10(-0.86%) |
Jul 10, 2017 | 11.27 | 11.51 | 11.27 | 11.47 | 744,443 | +0.32(+2.90%) |
Jul 07, 2017 | 11.20 | 11.23 | 11.04 | 11.15 | 418,206 | -0.11(-1.00%) |
Jul 06, 2017 | 11.27 | 11.36 | 11.20 | 11.26 | 470,959 | +0.02(+0.19%) |
Jul 05, 2017 | 11.22 | 11.27 | 11.14 | 11.24 | 1,044,245 | +0.18(+1.59%) |
Jul 03, 2017 | 10.96 | 11.13 | 10.96 | 11.06 | 336,931 | +0.16(+1.48%) |
Jun 30, 2017 | 10.82 | 10.94 | 10.81 | 10.90 | 639,563 | +0.11(+1.04%) |
Jun 29, 2017 | 10.88 | 10.95 | 10.71 | 10.79 | 622,217 | +0.09(+0.85%) |
Jun 28, 2017 | 10.50 | 10.76 | 10.50 | 10.70 | 811,012 | +0.45(+4.39%) |
Jun 27, 2017 | 10.33 | 10.39 | 10.23 | 10.25 | 598,479 | -0.12(-1.15%) |
Jun 26, 2017 | 10.36 | 10.41 | 10.28 | 10.37 | 424,092 | +0.01(+0.14%) |
Jun 23, 2017 | 10.21 | 10.36 | 10.19 | 10.35 | 529,054 | +0.25(+2.50%) |
Jun 22, 2017 | 10.13 | 10.13 | 10.04 | 10.10 | 296,511 | -0.16(-1.57%) |
Jun 21, 2017 | 10.38 | 10.38 | 10.24 | 10.26 | 406,067 | -0.07(-0.68%) |
Jun 20, 2017 | 10.37 | 10.39 | 10.31 | 10.33 | 355,232 | -0.15(-1.47%) |
Jun 19, 2017 | 10.39 | 10.56 | 10.39 | 10.49 | 474,532 | +0.27(+2.61%) |
Jun 16, 2017 | 10.18 | 10.26 | 10.15 | 10.22 | 1,227,794 | +0.07(+0.69%) |
Jun 15, 2017 | 10.10 | 10.21 | 10.09 | 10.15 | 584,191 | -0.03(-0.28%) |
Jun 14, 2017 | 10.34 | 10.35 | 10.11 | 10.18 | 675,844 | -0.17(-1.63%) |
Jun 13, 2017 | 10.31 | 10.37 | 10.24 | 10.35 | 514,210 | -0.14(-1.34%) |
Jun 12, 2017 | 10.58 | 10.62 | 10.43 | 10.49 | 900,851 | -0.05(-0.47%) |
Jun 09, 2017 | 10.63 | 10.72 | 10.47 | 10.54 | 842,427 | +0.22(+2.18%) |
Jun 08, 2017 | 10.23 | 10.34 | 10.22 | 10.31 | 522,694 | +0.13(+1.31%) |
Jun 07, 2017 | 10.21 | 10.27 | 10.11 | 10.18 | 575,590 | +0.08(+0.77%) |
Jun 06, 2017 | 10.12 | 10.15 | 10.06 | 10.10 | 454,824 | +0.03(+0.28%) |
Jun 05, 2017 | 10.13 | 10.17 | 10.06 | 10.07 | 802,184 | -0.13(-1.24%) |
Jun 02, 2017 | 10.13 | 10.25 | 10.00 | 10.20 | 1,188,257 | -0.08(-0.75%) |
Jun 01, 2017 | 10.26 | 10.28 | 10.17 | 10.28 | 941,855 | -0.13(-1.28%) |
May 31, 2017 | 10.47 | 10.47 | 10.30 | 10.41 | 774,749 | -0.25(-2.31%) |
May 30, 2017 | 10.71 | 10.73 | 10.63 | 10.65 | 420,398 | -0.09(-0.85%) |
May 26, 2017 | 10.61 | 10.86 | 10.61 | 10.75 | 1,208,033 | +0.53(+5.15%) |
May 25, 2017 | 10.15 | 10.34 | 10.15 | 10.22 | 932,750 | +0.41(+4.15%) |
May 24, 2017 | 9.868 | 9.882 | 9.728 | 9.812 | 568,931 | -0.23(-2.31%) |
May 23, 2017 | 10.06 | 10.19 | 10.04 | 10.04 | 552,891 | -0.08(-0.83%) |
May 22, 2017 | 10.21 | 10.22 | 10.11 | 10.13 | 839,917 | -0.20(-1.90%) |
May 19, 2017 | 10.18 | 10.32 | 10.18 | 10.32 | 857,388 | +0.20(+2.01%) |
May 18, 2017 | 10.20 | 10.20 | 10.02 | 10.12 | 591,684 | -0.37(-3.55%) |
May 17, 2017 | 10.79 | 10.83 | 10.49 | 10.49 | 1,109,801 | -0.21(-1.97%) |
May 16, 2017 | 10.72 | 10.80 | 10.64 | 10.70 | 1,259,588 | -0.20(-1.80%) |
May 15, 2017 | 10.68 | 10.93 | 10.68 | 10.90 | 1,011,561 | +0.36(+3.40%) |
May 12, 2017 | 10.45 | 10.58 | 10.41 | 10.54 | 729,314 | +0.02(+0.20%) |
May 11, 2017 | 10.38 | 10.57 | 10.31 | 10.52 | 1,183,769 | +0.37(+3.60%) |
May 10, 2017 | 10.12 | 10.24 | 10.02 | 10.16 | 1,473,652 | +0.14(+1.40%) |
May 09, 2017 | 9.931 | 10.14 | 9.875 | 10.02 | 1,283,465 | +0.25(+2.52%) |
May 08, 2017 | 9.819 | 9.819 | 9.707 | 9.770 | 616,142 | -0.22(-2.18%) |
May 05, 2017 | 9.678 | 9.988 | 9.678 | 9.988 | 736,164 | -0.03(-0.28%) |
May 04, 2017 | 10.21 | 10.21 | 9.963 | 10.02 | 1,358,708 | -0.50(-4.74%) |
May 03, 2017 | 10.74 | 10.66 | 10.50 | 10.51 | 936,667 | -0.22(-2.09%) |
May 02, 2017 | 10.85 | 10.87 | 10.72 | 10.74 | 930,230 | -0.22(-1.99%) |