Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.82 | 11.83 | 11.63 | 11.83 | 184,689 | +0.06(+0.51%) |
Jul 28, 2017 | 12.10 | 12.32 | 11.71 | 11.77 | 192,717 | -0.34(-2.81%) |
Jul 27, 2017 | 12.47 | 12.53 | 12.08 | 12.11 | 283,610 | -0.40(-3.20%) |
Jul 26, 2017 | 12.28 | 12.55 | 12.11 | 12.51 | 200,994 | +0.24(+1.96%) |
Jul 25, 2017 | 12.11 | 12.34 | 12.06 | 12.27 | 274,772 | +0.18(+1.49%) |
Jul 24, 2017 | 12.02 | 12.11 | 11.78 | 12.09 | 163,456 | +0.04(+0.33%) |
Jul 21, 2017 | 12.39 | 12.44 | 12.00 | 12.05 | 318,516 | -0.21(-1.71%) |
Jul 20, 2017 | 11.93 | 12.31 | 11.80 | 12.26 | 313,133 | +0.37(+3.11%) |
Jul 19, 2017 | 11.74 | 11.93 | 11.74 | 11.89 | 178,748 | +0.16(+1.36%) |
Jul 18, 2017 | 11.67 | 11.79 | 11.64 | 11.73 | 258,139 | +0.04(+0.34%) |
Jul 17, 2017 | 11.61 | 11.77 | 11.60 | 11.69 | 282,558 | +0.07(+0.60%) |
Jul 14, 2017 | 11.43 | 11.71 | 11.38 | 11.62 | 287,638 | +0.19(+1.66%) |
Jul 13, 2017 | 11.34 | 11.45 | 11.25 | 11.43 | 210,382 | +0.07(+0.62%) |
Jul 12, 2017 | 11.33 | 11.40 | 11.17 | 11.36 | 292,439 | +0.06(+0.53%) |
Jul 11, 2017 | 11.16 | 11.30 | 11.02 | 11.30 | 353,225 | +0.17(+1.53%) |
Jul 10, 2017 | 11.45 | 11.50 | 11.11 | 11.13 | 228,538 | -0.35(-3.05%) |
Jul 07, 2017 | 11.28 | 11.48 | 11.11 | 11.48 | 514,244 | +0.21(+1.86%) |
Jul 06, 2017 | 11.65 | 11.71 | 11.23 | 11.27 | 324,406 | -0.47(-4.00%) |
Jul 05, 2017 | 11.67 | 11.75 | 11.50 | 11.74 | 291,280 | +0.08(+0.69%) |
Jul 03, 2017 | 11.85 | 11.95 | 11.56 | 11.66 | 387,321 | -0.17(-1.44%) |
Jun 30, 2017 | 12.11 | 12.11 | 11.74 | 11.83 | 351,524 | -0.23(-1.91%) |
Jun 29, 2017 | 12.53 | 12.68 | 11.95 | 12.06 | 371,019 | -0.45(-3.60%) |
Jun 28, 2017 | 12.28 | 12.51 | 12.08 | 12.51 | 249,070 | +0.27(+2.21%) |
Jun 27, 2017 | 12.61 | 12.61 | 12.22 | 12.24 | 220,672 | -0.35(-2.78%) |
Jun 26, 2017 | 12.79 | 12.80 | 12.51 | 12.59 | 219,420 | -0.16(-1.25%) |
Jun 23, 2017 | 12.65 | 12.87 | 12.37 | 12.75 | 555,592 | +0.10(+0.79%) |
Jun 22, 2017 | 12.37 | 12.72 | 12.30 | 12.65 | 505,470 | +0.26(+2.10%) |
Jun 21, 2017 | 12.26 | 12.44 | 12.19 | 12.39 | 295,085 | +0.18(+1.47%) |
Jun 20, 2017 | 12.18 | 12.37 | 12.18 | 12.21 | 328,402 | +0.03(+0.25%) |
Jun 19, 2017 | 12.02 | 12.23 | 11.95 | 12.18 | 248,339 | +0.17(+1.42%) |
Jun 16, 2017 | 11.84 | 12.20 | 11.84 | 12.01 | 365,100 | -0.01(-0.08%) |
Jun 15, 2017 | 12.07 | 12.10 | 11.73 | 12.02 | 689,245 | -0.18(-1.48%) |
Jun 14, 2017 | 12.50 | 12.54 | 11.94 | 12.20 | 3,306,428 | +0.38(+3.21%) |
Jun 13, 2017 | 12.50 | 12.50 | 11.45 | 11.82 | 1,385,790 | -1.03(-8.02%) |
Jun 12, 2017 | 13.02 | 13.50 | 12.65 | 12.85 | 780,375 | +0.06(+0.47%) |
Jun 09, 2017 | 13.02 | 13.17 | 12.63 | 12.79 | 249,383 | -0.22(-1.69%) |
Jun 08, 2017 | 12.64 | 13.02 | 12.48 | 13.01 | 432,866 | +0.30(+2.36%) |
Jun 07, 2017 | 12.50 | 12.95 | 12.29 | 12.71 | 365,658 | +0.25(+2.01%) |
Jun 06, 2017 | 12.65 | 12.75 | 12.38 | 12.46 | 283,654 | -0.24(-1.89%) |
Jun 05, 2017 | 12.94 | 12.97 | 12.57 | 12.70 | 184,298 | -0.19(-1.47%) |
Jun 02, 2017 | 12.89 | 13.11 | 12.87 | 12.89 | 192,790 | -0.02(-0.15%) |
Jun 01, 2017 | 13.01 | 13.01 | 12.84 | 12.91 | 190,752 | -0.03(-0.23%) |
May 31, 2017 | 12.98 | 13.10 | 12.65 | 12.94 | 208,870 | +0.02(+0.15%) |
May 30, 2017 | 13.05 | 13.13 | 12.80 | 12.92 | 231,209 | -0.22(-1.67%) |
May 26, 2017 | 12.99 | 13.15 | 12.83 | 13.14 | 129,049 | +0.14(+1.08%) |
May 25, 2017 | 12.85 | 13.06 | 12.76 | 13.00 | 114,518 | +0.20(+1.56%) |
May 24, 2017 | 13.10 | 13.10 | 12.71 | 12.80 | 192,006 | -0.30(-2.29%) |
May 23, 2017 | 13.25 | 13.25 | 13.02 | 13.10 | 107,956 | -0.11(-0.83%) |
May 22, 2017 | 13.03 | 13.22 | 12.84 | 13.21 | 131,426 | +0.20(+1.54%) |
May 19, 2017 | 12.89 | 13.20 | 12.78 | 13.01 | 252,657 | +0.02(+0.15%) |
May 18, 2017 | 13.10 | 13.20 | 12.66 | 12.99 | 274,257 | -0.17(-1.29%) |
May 17, 2017 | 13.32 | 13.40 | 13.15 | 13.16 | 149,036 | -0.29(-2.16%) |
May 16, 2017 | 13.43 | 13.46 | 13.25 | 13.45 | 178,433 | +0.09(+0.67%) |
May 15, 2017 | 13.35 | 13.55 | 13.28 | 13.36 | 78,051 | +0.05(+0.38%) |
May 12, 2017 | 13.20 | 13.32 | 13.05 | 13.31 | 99,398 | +0.08(+0.60%) |
May 11, 2017 | 13.35 | 13.45 | 13.18 | 13.23 | 151,891 | -0.12(-0.86%) |
May 10, 2017 | 13.25 | 13.37 | 13.00 | 13.35 | 208,492 | +0.11(+0.83%) |
May 09, 2017 | 13.25 | 13.67 | 13.21 | 13.23 | 428,416 | -0.03(-0.19%) |
May 08, 2017 | 13.01 | 13.46 | 13.01 | 13.26 | 188,584 | +0.21(+1.61%) |
May 05, 2017 | 12.64 | 13.06 | 12.61 | 13.05 | 145,270 | +0.40(+3.16%) |
May 04, 2017 | 12.57 | 12.70 | 12.24 | 12.65 | 232,805 | +0.07(+0.56%) |
May 03, 2017 | 13.34 | 13.35 | 12.21 | 12.58 | 510,170 | -0.49(-3.75%) |
May 02, 2017 | 13.05 | 13.30 | 12.96 | 13.07 | 365,664 | +0.07(+0.54%) |