Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.65 | 12.70 | 12.45 | 12.50 | 110,087 | -0.05(-0.40%) |
Jul 28, 2017 | 12.35 | 12.70 | 12.35 | 12.55 | 125,086 | +0.15(+1.21%) |
Jul 27, 2017 | 12.30 | 12.55 | 12.30 | 12.40 | 82,453 | +0.10(+0.81%) |
Jul 26, 2017 | 12.25 | 12.40 | 12.25 | 12.30 | 58,485 | +0.05(+0.41%) |
Jul 25, 2017 | 12.50 | 12.50 | 12.20 | 12.25 | 97,833 | +0.05(+0.41%) |
Jul 24, 2017 | 12.35 | 12.40 | 12.20 | 12.20 | 41,185 | -0.20(-1.61%) |
Jul 21, 2017 | 12.25 | 12.50 | 12.15 | 12.40 | 117,613 | +0.25(+2.06%) |
Jul 20, 2017 | 12.00 | 12.25 | 12.00 | 12.15 | 207,843 | +0.15(+1.25%) |
Jul 19, 2017 | 11.95 | 12.15 | 11.95 | 12.00 | 74,608 | +0.10(+0.84%) |
Jul 18, 2017 | 11.90 | 11.93 | 11.85 | 11.90 | 77,691 | -0.05(-0.42%) |
Jul 17, 2017 | 11.90 | 12.10 | 11.80 | 11.95 | 45,398 | +0.05(+0.42%) |
Jul 14, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 28,795 | -0.05(-0.42%) |
Jul 13, 2017 | 11.80 | 11.95 | 11.80 | 11.95 | 58,453 | +0.15(+1.27%) |
Jul 12, 2017 | 11.85 | 11.95 | 11.75 | 11.80 | 48,937 | -0.10(-0.84%) |
Jul 11, 2017 | 11.85 | 12.10 | 11.80 | 11.90 | 34,043 | +0.05(+0.42%) |
Jul 10, 2017 | 11.80 | 12.05 | 11.80 | 11.85 | 35,504 | -0.05(-0.42%) |
Jul 07, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 26,060 | +0.10(+0.85%) |
Jul 06, 2017 | 11.80 | 11.90 | 11.75 | 11.80 | 64,710 | -0.05(-0.42%) |
Jul 05, 2017 | 11.80 | 11.95 | 11.75 | 11.85 | 40,932 | +0.00(+0.00%) |
Jul 03, 2017 | 11.85 | 11.95 | 11.75 | 11.85 | 17,838 | +0.00(+0.00%) |
Jun 30, 2017 | 11.95 | 12.00 | 11.75 | 11.85 | 34,326 | -0.05(-0.42%) |
Jun 29, 2017 | 12.05 | 12.05 | 11.80 | 11.90 | 38,228 | +0.05(+0.42%) |
Jun 28, 2017 | 11.95 | 12.10 | 11.80 | 11.85 | 215,629 | -0.15(-1.25%) |
Jun 27, 2017 | 11.95 | 12.00 | 11.90 | 12.00 | 84,602 | +0.00(+0.00%) |
Jun 26, 2017 | 11.85 | 12.15 | 11.65 | 12.00 | 137,641 | +0.10(+0.84%) |
Jun 23, 2017 | 12.00 | 11.90 | 1,170,526 | +0.30(+2.59%) | ||
Jun 22, 2017 | 11.60 | 11.65 | 11.50 | 11.60 | 70,035 | +0.05(+0.43%) |
Jun 21, 2017 | 11.25 | 11.80 | 11.20 | 11.55 | 1,369,253 | +0.40(+3.59%) |
Jun 20, 2017 | 11.35 | 11.35 | 11.00 | 11.15 | 50,118 | -0.20(-1.76%) |
Jun 19, 2017 | 11.35 | 11.35 | 11.25 | 11.35 | 69,980 | +0.00(+0.00%) |
Jun 16, 2017 | 11.20 | 11.45 | 10.95 | 11.35 | 88,082 | +0.05(+0.44%) |
Jun 15, 2017 | 11.20 | 11.35 | 11.20 | 11.30 | 58,124 | +0.00(+0.00%) |
Jun 14, 2017 | 11.25 | 11.35 | 11.20 | 11.30 | 66,607 | +0.00(+0.00%) |
Jun 13, 2017 | 11.20 | 11.35 | 11.05 | 11.30 | 89,830 | +0.10(+0.89%) |
Jun 12, 2017 | 11.25 | 11.40 | 11.10 | 11.20 | 47,477 | +0.10(+0.90%) |
Jun 09, 2017 | 11.05 | 11.20 | 11.05 | 11.10 | 33,503 | -0.10(-0.89%) |
Jun 08, 2017 | 11.30 | 11.30 | 11.15 | 11.20 | 25,452 | -0.05(-0.44%) |
Jun 07, 2017 | 11.30 | 11.30 | 11.25 | 11.25 | 15,347 | -0.10(-0.88%) |
Jun 06, 2017 | 11.70 | 11.70 | 11.10 | 11.35 | 58,939 | +0.20(+1.79%) |
Jun 05, 2017 | 11.00 | 11.15 | 11.00 | 11.15 | 39,270 | +0.10(+0.90%) |
Jun 02, 2017 | 11.30 | 11.40 | 10.95 | 11.05 | 65,709 | -0.20(-1.78%) |
Jun 01, 2017 | 11.20 | 11.40 | 11.20 | 11.25 | 59,192 | +0.00(+0.00%) |
May 31, 2017 | 11.25 | 11.55 | 11.20 | 11.25 | 156,245 | +0.00(+0.00%) |
May 30, 2017 | 11.30 | 11.35 | 11.25 | 11.25 | 78,706 | -0.05(-0.44%) |
May 26, 2017 | 11.20 | 11.35 | 11.20 | 11.30 | 21,019 | +0.05(+0.44%) |
May 25, 2017 | 11.25 | 11.28 | 11.15 | 11.25 | 41,421 | +0.05(+0.45%) |
May 24, 2017 | 11.15 | 11.25 | 11.15 | 11.20 | 33,187 | +0.05(+0.45%) |
May 23, 2017 | 11.20 | 11.25 | 11.10 | 11.15 | 23,133 | -0.10(-0.89%) |
May 22, 2017 | 11.20 | 11.30 | 11.10 | 11.25 | 30,945 | +0.05(+0.45%) |
May 19, 2017 | 11.15 | 11.30 | 11.15 | 11.20 | 24,108 | +0.00(+0.00%) |
May 18, 2017 | 11.05 | 11.25 | 11.05 | 11.20 | 29,357 | +0.10(+0.90%) |
May 17, 2017 | 11.00 | 11.15 | 11.00 | 11.10 | 26,570 | +0.00(+0.00%) |
May 16, 2017 | 11.15 | 11.24 | 11.05 | 11.10 | 33,191 | +0.00(+0.00%) |
May 15, 2017 | 11.20 | 11.25 | 11.00 | 11.10 | 42,094 | -0.05(-0.45%) |
May 12, 2017 | 11.20 | 11.30 | 11.10 | 11.15 | 40,855 | -0.15(-1.33%) |
May 11, 2017 | 11.25 | 11.30 | 11.05 | 11.30 | 63,388 | +0.10(+0.89%) |
May 10, 2017 | 11.30 | 11.45 | 11.15 | 11.20 | 38,494 | -0.20(-1.75%) |
May 09, 2017 | 11.35 | 11.55 | 11.30 | 11.40 | 66,654 | +0.10(+0.88%) |
May 08, 2017 | 11.40 | 11.50 | 11.25 | 11.30 | 62,917 | -0.05(-0.44%) |
May 05, 2017 | 11.50 | 11.50 | 11.35 | 11.35 | 29,316 | -0.15(-1.30%) |
May 04, 2017 | 11.45 | 11.55 | 11.40 | 11.50 | 33,571 | +0.05(+0.44%) |
May 03, 2017 | 11.55 | 11.65 | 11.45 | 11.45 | 51,357 | -0.10(-0.87%) |
May 02, 2017 | 11.75 | 11.75 | 11.55 | 11.55 | 37,983 | -0.15(-1.28%) |