Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.70 | 11.70 | 11.00 | 11.50 | 3,306 | -0.20(-1.71%) |
Jul 28, 2017 | 11.20 | 11.80 | 10.90 | 11.70 | 8,365 | +0.45(+4.00%) |
Jul 27, 2017 | 11.40 | 11.70 | 11.00 | 11.25 | 3,605 | -0.15(-1.32%) |
Jul 26, 2017 | 11.60 | 11.70 | 11.00 | 11.40 | 9,031 | -0.10(-0.87%) |
Jul 25, 2017 | 11.50 | 11.70 | 11.50 | 11.50 | 4,583 | +0.10(+0.88%) |
Jul 24, 2017 | 11.60 | 11.80 | 11.10 | 11.40 | 5,443 | -0.40(-3.39%) |
Jul 21, 2017 | 11.90 | 12.00 | 11.20 | 11.80 | 6,615 | -0.30(-2.48%) |
Jul 20, 2017 | 12.40 | 11.70 | 12.10 | 4,543 | +0.20(+1.68%) | |
Jul 19, 2017 | 12.80 | 12.80 | 11.60 | 11.90 | 11,117 | -0.60(-4.80%) |
Jul 18, 2017 | 11.80 | 13.00 | 11.50 | 12.50 | 26,304 | +0.80(+6.84%) |
Jul 17, 2017 | 11.00 | 11.80 | 10.90 | 11.70 | 9,107 | +0.70(+6.36%) |
Jul 14, 2017 | 11.00 | 11.20 | 10.80 | 11.00 | 5,993 | +0.00(+0.00%) |
Jul 13, 2017 | 10.60 | 11.10 | 10.60 | 11.00 | 6,129 | +0.30(+2.80%) |
Jul 12, 2017 | 10.40 | 11.20 | 10.30 | 10.70 | 19,938 | +0.30(+2.88%) |
Jul 11, 2017 | 10.70 | 10.80 | 10.30 | 10.40 | 6,350 | -0.30(-2.80%) |
Jul 10, 2017 | 11.30 | 11.40 | 10.50 | 10.70 | 15,990 | -0.40(-3.60%) |
Jul 07, 2017 | 10.00 | 11.10 | 10.00 | 11.10 | 28,806 | +1.15(+11.56%) |
Jul 06, 2017 | 10.50 | 10.90 | 9.900 | 9.950 | 27,543 | -0.55(-5.23%) |
Jul 05, 2017 | 11.30 | 11.50 | 10.50 | 10.50 | 25,160 | -0.30(-2.79%) |
Jul 03, 2017 | 10.80 | 10.80 | 10.60 | 10.80 | 2,112 | +0.00(+0.00%) |
Jun 30, 2017 | 11.00 | 11.00 | 10.50 | 10.80 | 9,714 | +0.00(+0.00%) |
Jun 29, 2017 | 11.20 | 11.80 | 10.50 | 10.80 | 22,205 | -0.30(-2.70%) |
Jun 28, 2017 | 11.70 | 12.10 | 11.00 | 11.10 | 24,390 | -0.50(-4.31%) |
Jun 27, 2017 | 12.10 | 12.40 | 11.50 | 11.60 | 10,867 | -0.60(-4.92%) |
Jun 26, 2017 | 12.40 | 12.50 | 12.00 | 12.20 | 3,753 | -0.30(-2.40%) |
Jun 23, 2017 | 12.50 | 12.50 | 12.30 | 12.50 | 2,905 | +0.00(+0.00%) |
Jun 22, 2017 | 12.90 | 12.90 | 12.30 | 12.50 | 1,996 | -0.30(-2.34%) |
Jun 21, 2017 | 12.90 | 12.90 | 12.51 | 12.80 | 7,382 | -0.10(-0.78%) |
Jun 20, 2017 | 12.20 | 12.90 | 11.82 | 12.90 | 13,285 | +0.80(+6.61%) |
Jun 19, 2017 | 12.40 | 12.40 | 12.00 | 12.10 | 8,310 | -0.30(-2.42%) |
Jun 16, 2017 | 12.60 | 13.00 | 12.40 | 12.40 | 4,522 | -0.15(-1.20%) |
Jun 15, 2017 | 12.30 | 13.00 | 12.00 | 12.55 | 7,028 | -0.05(-0.40%) |
Jun 14, 2017 | 13.00 | 13.00 | 12.40 | 12.60 | 3,151 | -0.50(-3.82%) |
Jun 13, 2017 | 13.20 | 13.30 | 12.90 | 13.10 | 3,934 | -0.10(-0.76%) |
Jun 12, 2017 | 12.80 | 13.50 | 12.80 | 13.20 | 20,398 | +0.40(+3.12%) |
Jun 09, 2017 | 12.90 | 12.90 | 12.60 | 12.80 | 5,277 | -0.10(-0.78%) |
Jun 08, 2017 | 12.70 | 12.90 | 12.31 | 12.90 | 7,053 | +0.30(+2.38%) |
Jun 07, 2017 | 12.60 | 12.70 | 12.40 | 12.60 | 10,408 | +0.10(+0.80%) |
Jun 06, 2017 | 12.80 | 13.00 | 12.30 | 12.50 | 11,772 | +0.10(+0.81%) |
Jun 05, 2017 | 12.50 | 12.55 | 12.20 | 12.40 | 3,079 | -0.10(-0.80%) |
Jun 02, 2017 | 12.20 | 12.50 | 12.20 | 12.50 | 7,879 | +0.10(+0.81%) |
Jun 01, 2017 | 12.70 | 12.70 | 12.10 | 12.40 | 15,588 | +0.20(+1.64%) |
May 31, 2017 | 12.40 | 12.70 | 12.00 | 12.20 | 48,620 | -0.20(-1.61%) |
May 30, 2017 | 12.40 | 13.00 | 12.20 | 12.40 | 7,253 | -0.10(-0.80%) |
May 26, 2017 | 12.50 | 12.50 | 12.10 | 12.50 | 6,463 | +0.20(+1.63%) |
May 25, 2017 | 12.30 | 12.50 | 12.10 | 12.30 | 11,695 | +0.10(+0.82%) |
May 24, 2017 | 12.60 | 12.80 | 12.10 | 12.20 | 18,646 | -0.50(-3.94%) |
May 23, 2017 | 13.00 | 13.20 | 12.60 | 12.70 | 13,192 | -0.40(-3.05%) |
May 22, 2017 | 13.10 | 13.20 | 12.50 | 13.10 | 10,786 | -0.10(-0.76%) |
May 19, 2017 | 13.30 | 13.30 | 12.80 | 13.20 | 17,230 | +0.00(+0.00%) |
May 18, 2017 | 13.40 | 13.40 | 12.50 | 13.20 | 15,239 | +0.30(+2.33%) |
May 17, 2017 | 12.20 | 13.00 | 12.10 | 12.90 | 20,788 | +0.40(+3.20%) |
May 16, 2017 | 12.50 | 13.00 | 12.31 | 12.50 | 29,734 | -0.20(-1.57%) |
May 15, 2017 | 11.20 | 13.53 | 11.20 | 12.70 | 84,111 | +1.70(+15.45%) |
May 12, 2017 | 11.30 | 11.50 | 10.90 | 11.00 | 14,292 | -0.30(-2.65%) |
May 11, 2017 | 12.00 | 12.00 | 10.70 | 11.30 | 63,999 | -0.50(-4.24%) |
May 10, 2017 | 12.60 | 13.30 | 11.60 | 11.80 | 57,248 | -0.50(-4.07%) |
May 09, 2017 | 16.10 | 16.10 | 11.00 | 12.30 | 203,203 | -3.80(-23.60%) |
May 08, 2017 | 16.00 | 16.20 | 16.00 | 16.10 | 18,517 | +0.50(+3.21%) |
May 05, 2017 | 15.60 | 15.80 | 15.30 | 15.60 | 14,442 | +0.40(+2.63%) |
May 04, 2017 | 15.00 | 15.40 | 14.90 | 15.20 | 14,190 | +0.30(+2.01%) |
May 03, 2017 | 15.20 | 15.90 | 14.60 | 14.90 | 15,627 | -0.40(-2.61%) |
May 02, 2017 | 15.40 | 16.00 | 15.10 | 15.30 | 10,563 | -0.40(-2.55%) |