Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.21 | 13.24 | 12.92 | 13.14 | 489,653 | -0.10(-0.74%) |
Jul 28, 2017 | 13.17 | 13.44 | 13.14 | 13.24 | 518,681 | +0.04(+0.28%) |
Jul 27, 2017 | 13.38 | 13.46 | 13.17 | 13.20 | 1,463,663 | +0.09(+0.68%) |
Jul 26, 2017 | 13.15 | 13.22 | 12.91 | 13.11 | 823,836 | +0.02(+0.16%) |
Jul 25, 2017 | 12.94 | 13.17 | 12.88 | 13.09 | 711,263 | +0.18(+1.37%) |
Jul 24, 2017 | 13.02 | 13.06 | 12.78 | 12.91 | 752,511 | -0.05(-0.40%) |
Jul 21, 2017 | 12.88 | 13.00 | 12.81 | 12.97 | 616,250 | +0.14(+1.10%) |
Jul 20, 2017 | 12.77 | 12.62 | 12.83 | 1,160,181 | +0.05(+0.41%) | |
Jul 19, 2017 | 12.73 | 12.91 | 12.58 | 12.77 | 697,527 | +0.04(+0.33%) |
Jul 18, 2017 | 12.65 | 12.79 | 12.44 | 12.73 | 493,434 | +0.08(+0.62%) |
Jul 17, 2017 | 12.32 | 12.78 | 12.32 | 12.65 | 806,821 | +0.31(+2.49%) |
Jul 14, 2017 | 12.42 | 12.54 | 12.11 | 12.35 | 1,144,181 | -0.08(-0.67%) |
Jul 13, 2017 | 12.59 | 12.66 | 12.41 | 12.43 | 440,526 | -0.09(-0.75%) |
Jul 12, 2017 | 12.60 | 12.74 | 12.52 | 12.52 | 364,607 | -0.02(-0.12%) |
Jul 11, 2017 | 12.70 | 12.75 | 12.50 | 12.54 | 672,512 | -0.17(-1.31%) |
Jul 10, 2017 | 12.97 | 12.99 | 12.70 | 12.71 | 440,727 | -0.25(-1.93%) |
Jul 07, 2017 | 12.98 | 13.04 | 12.61 | 12.96 | 548,405 | +0.02(+0.12%) |
Jul 06, 2017 | 13.02 | 13.26 | 12.83 | 12.94 | 485,352 | -0.11(-0.84%) |
Jul 05, 2017 | 12.97 | 13.12 | 12.84 | 13.05 | 782,302 | +0.07(+0.52%) |
Jul 03, 2017 | 12.43 | 12.99 | 12.43 | 12.98 | 308,368 | +0.57(+4.58%) |
Jun 30, 2017 | 12.56 | 12.84 | 12.29 | 12.41 | 805,714 | -0.15(-1.20%) |
Jun 29, 2017 | 12.83 | 12.97 | 12.56 | 12.56 | 562,564 | -0.19(-1.51%) |
Jun 28, 2017 | 12.73 | 13.07 | 12.72 | 12.76 | 337,995 | +0.04(+0.29%) |
Jun 27, 2017 | 12.69 | 12.88 | 12.58 | 12.72 | 346,389 | -0.01(-0.04%) |
Jun 26, 2017 | 12.73 | 12.84 | 12.54 | 12.73 | 612,563 | -0.03(-0.20%) |
Jun 23, 2017 | 12.29 | 12.78 | 12.27 | 12.75 | 416,965 | +0.48(+3.91%) |
Jun 22, 2017 | 12.32 | 12.51 | 12.13 | 12.27 | 623,728 | +0.02(+0.17%) |
Jun 21, 2017 | 12.37 | 12.48 | 12.23 | 12.25 | 516,966 | -0.11(-0.89%) |
Jun 20, 2017 | 12.72 | 12.81 | 12.28 | 12.36 | 585,667 | -0.40(-3.15%) |
Jun 19, 2017 | 13.09 | 13.09 | 12.67 | 12.76 | 890,184 | -0.33(-2.55%) |
Jun 16, 2017 | 12.28 | 13.10 | 12.28 | 13.10 | 1,743,882 | +0.79(+6.45%) |
Jun 15, 2017 | 12.76 | 12.76 | 12.26 | 12.30 | 735,903 | -0.46(-3.60%) |
Jun 14, 2017 | 12.77 | 12.92 | 12.66 | 12.76 | 649,221 | -0.01(-0.04%) |
Jun 13, 2017 | 12.67 | 12.78 | 12.60 | 12.77 | 418,111 | +0.11(+0.91%) |
Jun 12, 2017 | 12.43 | 12.78 | 12.43 | 12.65 | 435,851 | +0.24(+1.93%) |
Jun 09, 2017 | 12.28 | 12.56 | 12.28 | 12.41 | 394,283 | +0.11(+0.93%) |
Jun 08, 2017 | 12.13 | 12.39 | 12.13 | 12.30 | 500,981 | +0.17(+1.38%) |
Jun 07, 2017 | 12.36 | 12.49 | 12.13 | 12.13 | 802,851 | -0.19(-1.53%) |
Jun 06, 2017 | 12.22 | 12.40 | 12.19 | 12.32 | 775,966 | +0.04(+0.34%) |
Jun 05, 2017 | 12.24 | 12.47 | 12.18 | 12.28 | 580,548 | +0.04(+0.34%) |
Jun 02, 2017 | 12.51 | 12.60 | 12.14 | 12.24 | 705,759 | -0.26(-2.05%) |
Jun 01, 2017 | 12.39 | 12.64 | 12.39 | 12.49 | 679,309 | +0.16(+1.27%) |
May 31, 2017 | 12.12 | 12.47 | 12.04 | 12.34 | 635,628 | +0.25(+2.07%) |
May 30, 2017 | 11.96 | 12.15 | 11.95 | 12.08 | 633,211 | +0.11(+0.96%) |
May 26, 2017 | 11.92 | 12.04 | 11.92 | 11.97 | 459,531 | +0.01(+0.09%) |
May 25, 2017 | 11.97 | 12.13 | 11.91 | 11.96 | 579,075 | -0.03(-0.26%) |
May 24, 2017 | 12.19 | 12.26 | 11.92 | 11.99 | 487,042 | -0.15(-1.25%) |
May 23, 2017 | 12.11 | 12.20 | 11.90 | 12.14 | 509,990 | -0.03(-0.21%) |
May 22, 2017 | 12.20 | 12.21 | 11.85 | 12.17 | 690,574 | -0.04(-0.30%) |
May 19, 2017 | 12.52 | 12.56 | 12.14 | 12.20 | 537,252 | -0.22(-1.76%) |
May 18, 2017 | 12.36 | 12.51 | 12.21 | 12.42 | 590,836 | +0.07(+0.55%) |
May 17, 2017 | 12.34 | 12.54 | 12.21 | 12.36 | 543,480 | +0.02(+0.13%) |
May 16, 2017 | 12.54 | 12.69 | 12.26 | 12.34 | 594,322 | -0.22(-1.75%) |
May 15, 2017 | 12.78 | 12.88 | 12.55 | 12.56 | 459,443 | -0.25(-1.95%) |
May 12, 2017 | 12.84 | 12.91 | 12.75 | 12.81 | 474,089 | -0.04(-0.33%) |
May 11, 2017 | 13.06 | 13.11 | 12.84 | 12.85 | 441,631 | -0.17(-1.28%) |
May 10, 2017 | 12.90 | 13.33 | 12.70 | 13.02 | 699,894 | +0.16(+1.22%) |
May 09, 2017 | 13.04 | 13.05 | 12.68 | 12.86 | 628,784 | -0.09(-0.68%) |
May 08, 2017 | 12.86 | 13.06 | 12.73 | 12.95 | 479,554 | +0.07(+0.57%) |
May 05, 2017 | 12.42 | 13.15 | 12.37 | 12.88 | 572,196 | +0.47(+3.78%) |
May 04, 2017 | 12.61 | 12.72 | 12.26 | 12.41 | 1,088,856 | -0.37(-2.86%) |
May 03, 2017 | 13.16 | 13.20 | 12.60 | 12.77 | 817,667 | -0.40(-3.05%) |
May 02, 2017 | 13.37 | 13.37 | 13.04 | 13.18 | 681,305 | -0.21(-1.60%) |