Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.84 | 11.84 | 11.67 | 11.78 | 88,557 | -0.03(-0.24%) |
Jul 28, 2017 | 11.83 | 11.88 | 11.76 | 11.81 | 188,747 | -0.02(-0.18%) |
Jul 27, 2017 | 11.77 | 11.96 | 11.75 | 11.83 | 346,090 | +0.05(+0.42%) |
Jul 26, 2017 | 11.68 | 11.82 | 11.65 | 11.78 | 252,633 | +0.10(+0.85%) |
Jul 25, 2017 | 11.87 | 11.87 | 11.67 | 11.68 | 135,420 | -0.19(-1.56%) |
Jul 24, 2017 | 11.74 | 11.89 | 11.73 | 11.87 | 206,081 | +0.06(+0.48%) |
Jul 21, 2017 | 11.87 | 11.88 | 11.72 | 11.81 | 255,141 | +0.03(+0.24%) |
Jul 20, 2017 | 11.94 | 11.74 | 11.78 | 129,180 | -0.06(-0.48%) | |
Jul 19, 2017 | 11.83 | 11.93 | 11.80 | 11.84 | 200,745 | +0.03(+0.24%) |
Jul 18, 2017 | 11.75 | 11.86 | 11.75 | 11.81 | 163,202 | +0.04(+0.36%) |
Jul 17, 2017 | 11.77 | 11.82 | 11.70 | 11.77 | 194,723 | -0.01(-0.06%) |
Jul 14, 2017 | 11.95 | 12.04 | 11.42 | 11.77 | 385,165 | -0.20(-1.67%) |
Jul 13, 2017 | 12.06 | 12.09 | 11.85 | 11.97 | 137,713 | -0.12(-1.00%) |
Jul 12, 2017 | 12.06 | 12.19 | 11.99 | 12.09 | 164,700 | +0.06(+0.53%) |
Jul 11, 2017 | 11.96 | 12.04 | 11.80 | 12.03 | 167,483 | +0.07(+0.60%) |
Jul 10, 2017 | 11.90 | 11.96 | 11.79 | 11.96 | 267,286 | +0.05(+0.42%) |
Jul 07, 2017 | 11.93 | 12.07 | 11.84 | 11.91 | 150,009 | +0.00(+0.00%) |
Jul 06, 2017 | 12.11 | 12.11 | 11.87 | 11.91 | 120,705 | -0.22(-1.82%) |
Jul 05, 2017 | 12.31 | 12.31 | 12.03 | 12.13 | 122,202 | -0.19(-1.50%) |
Jul 03, 2017 | 12.14 | 12.31 | 12.04 | 12.31 | 154,689 | +0.17(+1.41%) |
Jun 30, 2017 | 12.14 | 12.17 | 12.03 | 12.14 | 220,161 | +0.00(+0.00%) |
Jun 29, 2017 | 12.21 | 12.21 | 11.91 | 12.14 | 256,361 | -0.12(-0.99%) |
Jun 28, 2017 | 12.28 | 12.32 | 12.13 | 12.26 | 156,639 | +0.03(+0.23%) |
Jun 27, 2017 | 12.26 | 12.26 | 12.05 | 12.24 | 255,186 | -0.06(-0.52%) |
Jun 26, 2017 | 12.34 | 12.34 | 12.23 | 12.30 | 162,438 | +0.04(+0.35%) |
Jun 23, 2017 | 12.19 | 12.34 | 12.19 | 12.26 | 862,329 | +0.06(+0.53%) |
Jun 22, 2017 | 12.30 | 12.34 | 12.12 | 12.19 | 167,559 | -0.06(-0.47%) |
Jun 21, 2017 | 12.28 | 12.36 | 12.15 | 12.25 | 230,611 | -0.06(-0.52%) |
Jun 20, 2017 | 12.42 | 12.45 | 12.25 | 12.31 | 186,863 | -0.09(-0.75%) |
Jun 19, 2017 | 12.39 | 12.46 | 12.35 | 12.41 | 294,538 | +0.01(+0.11%) |
Jun 16, 2017 | 12.36 | 12.41 | 12.24 | 12.39 | 466,545 | -0.01(-0.11%) |
Jun 15, 2017 | 12.26 | 12.45 | 12.23 | 12.41 | 320,435 | +0.07(+0.58%) |
Jun 14, 2017 | 12.21 | 12.40 | 12.20 | 12.34 | 246,424 | +0.05(+0.41%) |
Jun 13, 2017 | 12.32 | 12.32 | 12.18 | 12.29 | 194,689 | -0.04(-0.35%) |
Jun 12, 2017 | 12.36 | 12.40 | 12.27 | 12.33 | 237,961 | -0.06(-0.52%) |
Jun 09, 2017 | 12.37 | 12.52 | 12.31 | 12.39 | 234,194 | -0.04(-0.29%) |
Jun 08, 2017 | 12.52 | 12.66 | 12.31 | 12.43 | 349,457 | -0.06(-0.46%) |
Jun 07, 2017 | 12.46 | 12.49 | 12.32 | 12.48 | 193,331 | +0.05(+0.40%) |
Jun 06, 2017 | 12.61 | 12.61 | 12.39 | 12.43 | 323,064 | -0.19(-1.47%) |
Jun 05, 2017 | 12.71 | 12.71 | 12.48 | 12.62 | 276,315 | -0.12(-0.95%) |
Jun 02, 2017 | 12.16 | 12.75 | 12.16 | 12.74 | 574,219 | +0.61(+4.99%) |
Jun 01, 2017 | 11.88 | 12.16 | 11.79 | 12.14 | 519,374 | +0.24(+2.04%) |
May 31, 2017 | 12.36 | 12.53 | 11.88 | 11.89 | 2,564,781 | -0.41(-3.30%) |
May 30, 2017 | 12.28 | 12.41 | 12.24 | 12.30 | 479,810 | +0.02(+0.17%) |
May 26, 2017 | 12.20 | 12.33 | 12.10 | 12.28 | 441,041 | +0.11(+0.88%) |
May 25, 2017 | 12.14 | 12.29 | 12.04 | 12.17 | 585,839 | +0.03(+0.23%) |
May 24, 2017 | 11.68 | 12.23 | 11.68 | 12.14 | 530,886 | +0.50(+4.28%) |
May 23, 2017 | 11.72 | 11.81 | 11.59 | 11.64 | 283,211 | -0.08(-0.67%) |
May 22, 2017 | 11.78 | 11.79 | 11.67 | 11.72 | 314,786 | -0.03(-0.24%) |
May 19, 2017 | 11.74 | 11.82 | 11.64 | 11.75 | 224,874 | +0.04(+0.36%) |
May 18, 2017 | 11.62 | 11.77 | 11.43 | 11.71 | 291,343 | +0.08(+0.67%) |
May 17, 2017 | 11.69 | 11.74 | 11.63 | 11.63 | 259,871 | -0.06(-0.49%) |
May 16, 2017 | 11.58 | 11.79 | 11.57 | 11.69 | 493,806 | +0.19(+1.67%) |
May 15, 2017 | 11.68 | 11.70 | 11.44 | 11.49 | 409,191 | -0.16(-1.34%) |
May 12, 2017 | 12.11 | 12.14 | 11.61 | 11.65 | 554,714 | -0.46(-3.82%) |
May 11, 2017 | 11.94 | 12.22 | 11.94 | 12.11 | 467,243 | +0.15(+1.25%) |
May 10, 2017 | 11.18 | 12.08 | 11.04 | 11.96 | 531,502 | +0.44(+3.79%) |
May 09, 2017 | 11.41 | 11.54 | 11.38 | 11.53 | 278,391 | +0.08(+0.68%) |
May 08, 2017 | 11.37 | 11.49 | 11.30 | 11.45 | 181,477 | +0.08(+0.68%) |
May 05, 2017 | 11.12 | 11.42 | 11.03 | 11.37 | 171,456 | +0.28(+2.54%) |
May 04, 2017 | 11.15 | 11.29 | 10.88 | 11.09 | 141,511 | -0.06(-0.51%) |
May 03, 2017 | 11.28 | 11.28 | 11.08 | 11.15 | 169,895 | -0.13(-1.19%) |
May 02, 2017 | 11.48 | 11.49 | 11.26 | 11.28 | 144,808 | -0.19(-1.66%) |