Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.39 | 12.66 | 12.11 | 12.46 | 210,216 | +0.21(+1.69%) |
Jul 28, 2017 | 12.18 | 12.39 | 12.18 | 12.25 | 153,223 | +0.07(+0.57%) |
Jul 27, 2017 | 12.25 | 12.32 | 12.11 | 12.18 | 181,117 | +0.14(+1.15%) |
Jul 26, 2017 | 12.11 | 12.18 | 11.90 | 12.04 | 110,593 | -0.07(-0.57%) |
Jul 25, 2017 | 12.18 | 12.25 | 12.04 | 12.11 | 94,183 | +0.07(+0.57%) |
Jul 24, 2017 | 11.83 | 12.11 | 11.76 | 12.04 | 90,560 | +0.14(+1.16%) |
Jul 21, 2017 | 12.25 | 12.39 | 11.76 | 11.90 | 225,248 | -0.21(-1.71%) |
Jul 20, 2017 | 12.32 | 12.39 | 11.90 | 12.11 | 95,947 | -0.07(-0.57%) |
Jul 19, 2017 | 11.76 | 12.46 | 11.76 | 12.18 | 207,461 | +0.48(+4.14%) |
Jul 18, 2017 | 11.76 | 11.97 | 11.49 | 11.70 | 206,538 | +0.14(+1.20%) |
Jul 17, 2017 | 11.90 | 12.11 | 11.56 | 11.56 | 192,343 | -0.35(-2.91%) |
Jul 14, 2017 | 11.90 | 12.11 | 11.83 | 11.90 | 92,577 | -0.07(-0.58%) |
Jul 13, 2017 | 11.83 | 12.18 | 11.83 | 11.97 | 86,278 | +0.14(+1.17%) |
Jul 12, 2017 | 12.11 | 12.39 | 11.83 | 11.83 | 151,492 | -0.14(-1.16%) |
Jul 11, 2017 | 11.97 | 12.11 | 11.90 | 11.97 | 121,032 | +0.00(+0.00%) |
Jul 10, 2017 | 11.97 | 12.18 | 11.90 | 11.97 | 86,788 | -0.07(-0.57%) |
Jul 07, 2017 | 12.39 | 12.46 | 12.04 | 12.04 | 122,026 | -0.28(-2.25%) |
Jul 06, 2017 | 12.87 | 12.94 | 12.32 | 12.32 | 99,314 | -0.48(-3.78%) |
Jul 05, 2017 | 13.01 | 13.08 | 12.53 | 12.80 | 110,423 | -0.28(-2.12%) |
Jul 03, 2017 | 13.15 | 13.22 | 12.87 | 13.08 | 120,720 | +0.07(+0.53%) |
Jun 30, 2017 | 13.15 | 13.15 | 12.80 | 13.01 | 130,240 | -0.07(-0.53%) |
Jun 29, 2017 | 13.01 | 13.36 | 12.87 | 13.08 | 202,648 | +0.21(+1.61%) |
Jun 28, 2017 | 13.01 | 13.84 | 12.73 | 12.87 | 565,147 | -0.14(-1.06%) |
Jun 27, 2017 | 12.59 | 13.46 | 12.39 | 13.01 | 511,648 | +0.42(+3.30%) |
Jun 26, 2017 | 11.97 | 12.87 | 11.90 | 12.59 | 440,672 | +0.69(+5.81%) |
Jun 23, 2017 | 11.63 | 12.11 | 11.56 | 11.90 | 450,817 | +0.42(+3.61%) |
Jun 22, 2017 | 11.63 | 11.70 | 11.42 | 11.49 | 231,163 | +0.00(+0.00%) |
Jun 21, 2017 | 11.97 | 12.04 | 11.49 | 11.49 | 278,948 | -0.35(-2.92%) |
Jun 20, 2017 | 11.90 | 12.11 | 11.83 | 11.83 | 263,289 | +0.00(+0.00%) |
Jun 19, 2017 | 12.11 | 12.18 | 11.76 | 11.83 | 244,522 | -0.21(-1.72%) |
Jun 16, 2017 | 11.97 | 12.25 | 11.97 | 12.04 | 278,281 | +0.07(+0.58%) |
Jun 15, 2017 | 12.53 | 12.59 | 11.97 | 11.97 | 192,583 | -0.55(-4.42%) |
Jun 14, 2017 | 12.87 | 12.87 | 12.46 | 12.53 | 150,823 | -0.42(-3.21%) |
Jun 13, 2017 | 12.73 | 13.08 | 12.66 | 12.94 | 350,838 | +0.14(+1.08%) |
Jun 12, 2017 | 13.22 | 13.22 | 12.73 | 12.80 | 288,670 | -0.28(-2.12%) |
Jun 09, 2017 | 12.39 | 13.22 | 12.39 | 13.08 | 401,758 | +0.55(+4.42%) |
Jun 08, 2017 | 12.18 | 12.73 | 12.11 | 12.53 | 205,711 | +0.42(+3.43%) |
Jun 07, 2017 | 12.46 | 12.59 | 12.04 | 12.11 | 265,980 | -0.62(-4.89%) |
Jun 06, 2017 | 12.53 | 12.80 | 11.90 | 12.73 | 332,996 | +0.21(+1.66%) |
Jun 05, 2017 | 12.59 | 13.18 | 12.46 | 12.53 | 202,144 | -0.14(-1.09%) |
Jun 02, 2017 | 13.15 | 13.15 | 12.46 | 12.66 | 346,142 | -0.42(-3.17%) |
Jun 01, 2017 | 13.49 | 13.77 | 12.80 | 13.08 | 415,684 | +0.07(+0.53%) |
May 31, 2017 | 13.22 | 13.29 | 13.01 | 13.01 | 121,849 | -0.14(-1.05%) |
May 30, 2017 | 13.36 | 13.49 | 13.15 | 13.15 | 103,690 | -0.21(-1.55%) |
May 26, 2017 | 13.56 | 13.56 | 13.36 | 13.36 | 155,922 | -0.21(-1.53%) |
May 25, 2017 | 13.56 | 13.84 | 13.49 | 13.56 | 126,871 | +0.07(+0.51%) |
May 24, 2017 | 13.91 | 14.12 | 13.43 | 13.49 | 184,114 | -0.55(-3.94%) |
May 23, 2017 | 14.18 | 14.25 | 13.98 | 14.05 | 143,916 | -0.14(-0.96%) |
May 22, 2017 | 13.50 | 15.00 | 13.23 | 14.18 | 538,985 | +1.02(+7.77%) |
May 19, 2017 | 13.37 | 13.37 | 13.02 | 13.16 | 136,209 | +0.00(+0.00%) |
May 18, 2017 | 13.23 | 13.37 | 12.96 | 13.16 | 171,391 | +0.20(+1.58%) |
May 17, 2017 | 13.23 | 13.30 | 12.96 | 12.96 | 229,685 | -0.34(-2.56%) |
May 16, 2017 | 13.43 | 13.71 | 13.30 | 13.30 | 132,628 | -0.20(-1.52%) |
May 15, 2017 | 13.50 | 13.64 | 13.43 | 13.50 | 133,613 | +0.00(+0.00%) |
May 12, 2017 | 13.57 | 13.71 | 13.37 | 13.50 | 197,602 | -0.07(-0.50%) |
May 11, 2017 | 13.78 | 13.84 | 13.43 | 13.57 | 127,582 | -0.14(-1.00%) |
May 10, 2017 | 13.84 | 13.91 | 13.71 | 13.71 | 120,970 | -0.07(-0.50%) |
May 09, 2017 | 13.78 | 13.98 | 13.57 | 13.78 | 117,219 | +0.00(+0.00%) |
May 08, 2017 | 13.57 | 13.84 | 13.57 | 13.78 | 66,082 | +0.14(+1.00%) |
May 05, 2017 | 13.64 | 13.84 | 13.50 | 13.64 | 80,422 | +0.07(+0.50%) |
May 04, 2017 | 13.71 | 13.71 | 13.50 | 13.57 | 171,907 | -0.14(-1.00%) |
May 03, 2017 | 13.78 | 13.78 | 13.64 | 13.71 | 95,724 | -0.07(-0.50%) |
May 02, 2017 | 13.71 | 13.98 | 13.64 | 13.78 | 110,687 | +0.00(+0.00%) |