Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.42 | 14.30 | 13.42 | 13.98 | 19,772 | +0.21(+1.54%) |
Jul 28, 2017 | 13.60 | 13.77 | 13.55 | 13.77 | 9,655 | +0.27(+1.98%) |
Jul 27, 2017 | 13.80 | 13.85 | 13.22 | 13.50 | 22,542 | -0.20(-1.46%) |
Jul 26, 2017 | 13.17 | 13.96 | 13.10 | 13.70 | 64,157 | +0.70(+5.39%) |
Jul 25, 2017 | 12.83 | 13.00 | 12.70 | 13.00 | 12,704 | +0.40(+3.17%) |
Jul 24, 2017 | 12.50 | 12.93 | 12.50 | 12.60 | 10,027 | -0.09(-0.71%) |
Jul 21, 2017 | 13.08 | 13.08 | 12.14 | 12.69 | 20,735 | -0.73(-5.44%) |
Jul 20, 2017 | 12.81 | 13.50 | 12.76 | 13.42 | 24,263 | +0.63(+4.93%) |
Jul 19, 2017 | 12.84 | 12.95 | 12.09 | 12.79 | 11,363 | +0.46(+3.73%) |
Jul 18, 2017 | 12.10 | 12.39 | 11.73 | 12.33 | 8,833 | +0.53(+4.49%) |
Jul 17, 2017 | 12.40 | 12.40 | 11.80 | 11.80 | 1,821 | -0.52(-4.22%) |
Jul 14, 2017 | 12.01 | 12.80 | 12.01 | 12.32 | 34,282 | +0.40(+3.35%) |
Jul 13, 2017 | 11.54 | 12.22 | 11.54 | 11.92 | 19,268 | +0.43(+3.74%) |
Jul 12, 2017 | 11.37 | 11.49 | 11.26 | 11.49 | 5,370 | +0.04(+0.39%) |
Jul 11, 2017 | 11.57 | 11.86 | 11.19 | 11.45 | 4,946 | -0.28(-2.43%) |
Jul 10, 2017 | 11.57 | 11.74 | 11.57 | 11.73 | 401 | -0.15(-1.26%) |
Jul 07, 2017 | 11.68 | 11.90 | 11.61 | 11.88 | 6,183 | +0.23(+1.97%) |
Jul 06, 2017 | 11.60 | 11.65 | 11.45 | 11.65 | 1,949 | +0.14(+1.22%) |
Jul 05, 2017 | 11.49 | 11.51 | 11.30 | 11.51 | 11,185 | +0.07(+0.61%) |
Jul 03, 2017 | 11.50 | 11.50 | 10.86 | 11.44 | 12,372 | +0.05(+0.44%) |
Jun 30, 2017 | 10.90 | 11.60 | 10.75 | 11.39 | 20,192 | -0.19(-1.64%) |
Jun 29, 2017 | 11.40 | 11.91 | 10.85 | 11.58 | 21,565 | +0.24(+2.12%) |
Jun 28, 2017 | 11.39 | 11.40 | 11.31 | 11.34 | 4,919 | -0.19(-1.65%) |
Jun 27, 2017 | 11.70 | 11.75 | 11.34 | 11.53 | 2,591 | -0.11(-0.95%) |
Jun 26, 2017 | 11.32 | 11.73 | 11.32 | 11.64 | 1,942 | +0.29(+2.56%) |
Jun 23, 2017 | 11.50 | 11.50 | 11.35 | 11.35 | 4,397 | -0.14(-1.22%) |
Jun 22, 2017 | 11.21 | 11.50 | 10.99 | 11.49 | 8,374 | +0.41(+3.66%) |
Jun 21, 2017 | 10.75 | 11.25 | 10.75 | 11.08 | 5,609 | +0.38(+3.59%) |
Jun 20, 2017 | 11.07 | 11.07 | 10.68 | 10.70 | 5,843 | -0.24(-2.22%) |
Jun 19, 2017 | 10.78 | 11.25 | 10.78 | 10.94 | 2,673 | -0.05(-0.49%) |
Jun 16, 2017 | 11.14 | 11.14 | 10.64 | 11.00 | 1,110 | -0.15(-1.37%) |
Jun 15, 2017 | 10.63 | 11.15 | 10.63 | 11.15 | 1,083 | +0.48(+4.46%) |
Jun 14, 2017 | 11.17 | 11.17 | 10.64 | 10.67 | 3,100 | +0.04(+0.41%) |
Jun 13, 2017 | 10.99 | 11.22 | 10.51 | 10.63 | 6,734 | -0.26(-2.39%) |
Jun 12, 2017 | 11.28 | 11.28 | 10.74 | 10.89 | 4,215 | -0.20(-1.80%) |
Jun 09, 2017 | 11.20 | 11.44 | 11.09 | 11.09 | 2,437 | -0.13(-1.16%) |
Jun 08, 2017 | 11.10 | 11.28 | 11.10 | 11.22 | 2,921 | -0.37(-3.19%) |
Jun 07, 2017 | 11.24 | 11.75 | 11.24 | 11.59 | 2,486 | +0.03(+0.26%) |
Jun 06, 2017 | 11.52 | 11.58 | 11.20 | 11.56 | 3,465 | +0.17(+1.49%) |
Jun 05, 2017 | 10.90 | 11.60 | 10.90 | 11.39 | 19,697 | +0.71(+6.65%) |
Jun 02, 2017 | 11.00 | 11.04 | 10.60 | 10.68 | 1,808 | +0.15(+1.46%) |
Jun 01, 2017 | 11.43 | 11.44 | 10.50 | 10.53 | 10,687 | -0.59(-5.34%) |
May 31, 2017 | 11.20 | 12.20 | 11.05 | 11.12 | 10,707 | -0.08(-0.71%) |
May 30, 2017 | 11.67 | 11.67 | 11.20 | 11.20 | 3,720 | -0.20(-1.75%) |
May 26, 2017 | 12.13 | 12.14 | 11.40 | 11.40 | 12,115 | -0.40(-3.39%) |
May 25, 2017 | 12.39 | 12.40 | 11.80 | 11.80 | 2,360 | -0.10(-0.84%) |
May 24, 2017 | 11.54 | 12.47 | 11.48 | 11.90 | 11,501 | +0.49(+4.29%) |
May 23, 2017 | 11.55 | 11.57 | 11.35 | 11.41 | 1,915 | -0.19(-1.64%) |
May 22, 2017 | 11.63 | 11.63 | 11.43 | 11.60 | 1,869 | -0.32(-2.71%) |
May 19, 2017 | 11.21 | 11.96 | 11.21 | 11.92 | 3,241 | +0.78(+7.03%) |
May 18, 2017 | 11.75 | 11.75 | 11.14 | 11.14 | 2,028 | -0.46(-3.97%) |
May 17, 2017 | 11.50 | 12.10 | 11.50 | 11.60 | 6,907 | +0.16(+1.44%) |
May 16, 2017 | 11.14 | 11.50 | 11.14 | 11.44 | 5,646 | +0.29(+2.65%) |
May 15, 2017 | 11.07 | 11.40 | 10.90 | 11.14 | 7,476 | +0.29(+2.67%) |
May 12, 2017 | 10.71 | 10.89 | 10.71 | 10.85 | 736 | +0.24(+2.26%) |
May 11, 2017 | 10.77 | 10.93 | 10.34 | 10.61 | 5,855 | -0.29(-2.66%) |
May 10, 2017 | 10.93 | 11.00 | 10.90 | 10.90 | 4,545 | -0.09(-0.82%) |
May 09, 2017 | 10.95 | 10.99 | 10.90 | 10.99 | 1,408 | +0.03(+0.27%) |
May 08, 2017 | 10.87 | 10.97 | 10.85 | 10.96 | 1,767 | +0.02(+0.18%) |
May 05, 2017 | 10.96 | 10.96 | 10.94 | 10.94 | 501 | +0.06(+0.55%) |
May 04, 2017 | 11.08 | 11.08 | 10.88 | 10.88 | 3,237 | -0.34(-3.03%) |
May 03, 2017 | 11.22 | 11.41 | 11.03 | 11.22 | 2,934 | -0.08(-0.71%) |
May 02, 2017 | 11.42 | 11.42 | 10.91 | 11.30 | 3,722 | +0.43(+3.96%) |