Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.54 | 11.97 | 11.54 | 11.68 | 104,367 | +0.08(+0.69%) |
Jul 28, 2017 | 11.75 | 11.85 | 11.36 | 11.60 | 81,210 | -0.16(-1.36%) |
Jul 27, 2017 | 12.01 | 12.23 | 11.74 | 11.76 | 142,023 | -0.24(-2.00%) |
Jul 26, 2017 | 11.75 | 12.07 | 10.50 | 12.00 | 392,552 | +0.28(+2.39%) |
Jul 25, 2017 | 12.10 | 12.35 | 11.69 | 11.72 | 170,153 | -0.24(-2.01%) |
Jul 24, 2017 | 12.08 | 12.18 | 11.55 | 11.96 | 125,708 | -0.21(-1.73%) |
Jul 21, 2017 | 12.23 | 12.29 | 11.88 | 12.17 | 149,078 | +0.02(+0.16%) |
Jul 20, 2017 | 12.15 | 12.32 | 12.06 | 12.15 | 93,331 | +0.00(+0.00%) |
Jul 19, 2017 | 11.92 | 12.20 | 11.92 | 12.15 | 69,274 | +0.18(+1.50%) |
Jul 18, 2017 | 12.02 | 12.25 | 11.80 | 11.97 | 97,128 | -0.17(-1.40%) |
Jul 17, 2017 | 11.90 | 12.22 | 11.90 | 12.14 | 60,308 | +0.20(+1.68%) |
Jul 14, 2017 | 12.27 | 12.51 | 11.92 | 11.94 | 127,049 | -0.37(-3.01%) |
Jul 13, 2017 | 12.33 | 12.60 | 12.12 | 12.31 | 166,925 | -0.02(-0.16%) |
Jul 12, 2017 | 12.47 | 12.61 | 12.13 | 12.33 | 182,408 | -0.10(-0.80%) |
Jul 11, 2017 | 11.93 | 12.50 | 11.75 | 12.43 | 217,553 | +0.44(+3.67%) |
Jul 10, 2017 | 12.13 | 12.22 | 11.89 | 11.99 | 97,974 | -0.13(-1.07%) |
Jul 07, 2017 | 11.99 | 12.34 | 11.95 | 12.12 | 125,902 | +0.21(+1.76%) |
Jul 06, 2017 | 12.34 | 12.54 | 11.83 | 11.91 | 197,092 | -0.58(-4.64%) |
Jul 05, 2017 | 12.56 | 12.61 | 12.12 | 12.49 | 142,259 | -0.06(-0.48%) |
Jul 03, 2017 | 12.65 | 12.65 | 12.23 | 12.55 | 61,363 | +0.00(+0.00%) |
Jun 30, 2017 | 12.50 | 12.64 | 12.24 | 12.55 | 159,758 | +0.08(+0.64%) |
Jun 29, 2017 | 12.55 | 12.56 | 12.31 | 12.47 | 172,737 | -0.08(-0.64%) |
Jun 28, 2017 | 12.15 | 12.65 | 12.00 | 12.55 | 127,670 | +0.47(+3.89%) |
Jun 27, 2017 | 11.97 | 12.18 | 11.95 | 12.08 | 98,653 | +0.15(+1.26%) |
Jun 26, 2017 | 12.00 | 12.34 | 11.88 | 11.93 | 245,108 | -0.07(-0.58%) |
Jun 23, 2017 | 11.94 | 12.05 | 11.71 | 12.00 | 533,798 | +0.06(+0.50%) |
Jun 22, 2017 | 12.32 | 12.46 | 11.77 | 11.94 | 219,159 | -0.01(-0.08%) |
Jun 21, 2017 | 12.20 | 12.31 | 11.62 | 11.95 | 180,171 | -0.36(-2.92%) |
Jun 20, 2017 | 12.24 | 12.45 | 12.14 | 12.31 | 114,016 | -0.06(-0.49%) |
Jun 19, 2017 | 12.54 | 12.59 | 12.19 | 12.37 | 144,170 | -0.13(-1.04%) |
Jun 16, 2017 | 12.43 | 12.72 | 12.13 | 12.50 | 179,120 | +0.00(+0.00%) |
Jun 15, 2017 | 12.17 | 12.59 | 11.85 | 12.50 | 257,189 | -0.11(-0.87%) |
Jun 14, 2017 | 13.74 | 13.74 | 12.45 | 12.61 | 230,524 | -1.08(-7.89%) |
Jun 13, 2017 | 13.33 | 13.85 | 13.27 | 13.69 | 208,727 | +0.43(+3.24%) |
Jun 12, 2017 | 13.27 | 13.66 | 13.00 | 13.26 | 354,170 | +0.06(+0.45%) |
Jun 09, 2017 | 13.17 | 13.20 | 12.79 | 13.20 | 220,836 | +0.08(+0.61%) |
Jun 08, 2017 | 12.96 | 13.44 | 12.84 | 13.12 | 183,020 | +0.20(+1.55%) |
Jun 07, 2017 | 12.80 | 13.17 | 12.67 | 12.92 | 352,886 | +0.18(+1.41%) |
Jun 06, 2017 | 12.13 | 12.78 | 11.76 | 12.74 | 248,660 | +0.61(+5.03%) |
Jun 05, 2017 | 11.92 | 12.15 | 11.71 | 12.13 | 250,811 | +0.11(+0.92%) |
Jun 02, 2017 | 11.52 | 12.10 | 11.32 | 12.02 | 448,498 | +0.20(+1.69%) |
Jun 01, 2017 | 12.51 | 12.80 | 11.35 | 11.82 | 552,763 | -0.05(-0.42%) |
May 31, 2017 | 11.47 | 11.89 | 11.12 | 11.87 | 299,864 | +0.49(+4.31%) |
May 30, 2017 | 11.30 | 11.47 | 11.06 | 11.38 | 187,511 | +0.06(+0.53%) |
May 26, 2017 | 11.08 | 11.43 | 10.92 | 11.32 | 238,175 | +0.26(+2.35%) |
May 25, 2017 | 10.70 | 11.96 | 10.70 | 11.06 | 592,625 | +0.41(+3.85%) |
May 24, 2017 | 10.46 | 10.73 | 10.00 | 10.65 | 383,123 | +0.21(+2.01%) |
May 23, 2017 | 10.70 | 11.07 | 10.43 | 10.44 | 436,927 | -0.27(-2.52%) |
May 22, 2017 | 11.21 | 11.42 | 10.70 | 10.71 | 297,018 | -0.48(-4.29%) |
May 19, 2017 | 11.56 | 11.75 | 11.15 | 11.19 | 328,685 | -0.42(-3.62%) |
May 18, 2017 | 10.91 | 11.69 | 10.75 | 11.61 | 601,514 | +0.66(+6.03%) |
May 17, 2017 | 11.52 | 11.60 | 10.91 | 10.95 | 433,801 | -0.66(-5.68%) |
May 16, 2017 | 11.51 | 12.03 | 11.51 | 11.61 | 351,910 | +0.08(+0.69%) |
May 15, 2017 | 12.42 | 12.42 | 11.42 | 11.53 | 682,245 | -0.80(-6.49%) |
May 12, 2017 | 13.11 | 13.15 | 12.31 | 12.33 | 494,011 | -0.78(-5.95%) |
May 11, 2017 | 12.15 | 13.70 | 11.77 | 13.11 | 1,018,738 | +0.80(+6.50%) |
May 10, 2017 | 15.39 | 15.39 | 12.18 | 12.31 | 1,781,561 | -4.34(-26.07%) |
May 09, 2017 | 16.98 | 17.21 | 16.46 | 16.65 | 320,565 | -0.19(-1.13%) |
May 08, 2017 | 17.70 | 18.70 | 16.75 | 16.84 | 771,837 | -0.86(-4.86%) |
May 05, 2017 | 17.16 | 17.75 | 17.00 | 17.70 | 203,473 | +0.62(+3.63%) |
May 04, 2017 | 17.14 | 17.73 | 16.90 | 17.08 | 221,964 | +0.07(+0.41%) |
May 03, 2017 | 17.15 | 17.49 | 16.90 | 17.01 | 359,189 | +0.05(+0.29%) |
May 02, 2017 | 16.66 | 16.99 | 16.58 | 16.96 | 319,872 | +0.42(+2.54%) |