Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.20 | 13.25 | 13.00 | 13.20 | 137,737 | +0.05(+0.38%) |
Jul 28, 2017 | 13.10 | 13.15 | 13.05 | 13.15 | 139,534 | +0.00(+0.00%) |
Jul 27, 2017 | 13.20 | 13.25 | 12.82 | 13.15 | 126,978 | +0.05(+0.38%) |
Jul 26, 2017 | 12.95 | 13.20 | 12.95 | 13.10 | 131,599 | +0.10(+0.77%) |
Jul 25, 2017 | 12.90 | 13.05 | 12.90 | 13.00 | 164,238 | +0.10(+0.78%) |
Jul 24, 2017 | 13.05 | 13.05 | 12.80 | 12.90 | 123,245 | -0.10(-0.77%) |
Jul 21, 2017 | 13.20 | 13.20 | 12.90 | 13.00 | 90,108 | -0.05(-0.38%) |
Jul 20, 2017 | 13.10 | 12.85 | 13.05 | 129,633 | +0.05(+0.38%) | |
Jul 19, 2017 | 13.10 | 13.15 | 12.95 | 13.00 | 87,364 | -0.05(-0.38%) |
Jul 18, 2017 | 12.95 | 13.10 | 12.95 | 13.05 | 78,439 | +0.05(+0.38%) |
Jul 17, 2017 | 12.95 | 13.15 | 12.93 | 13.00 | 96,634 | +0.00(+0.00%) |
Jul 14, 2017 | 12.90 | 13.10 | 12.90 | 13.00 | 55,245 | +0.05(+0.39%) |
Jul 13, 2017 | 13.25 | 13.25 | 12.93 | 12.95 | 77,977 | -0.20(-1.52%) |
Jul 12, 2017 | 13.15 | 13.30 | 13.10 | 13.15 | 69,297 | +0.10(+0.77%) |
Jul 11, 2017 | 13.00 | 13.15 | 12.95 | 13.05 | 105,824 | +0.05(+0.38%) |
Jul 10, 2017 | 13.15 | 13.20 | 12.95 | 13.00 | 56,044 | -0.10(-0.76%) |
Jul 07, 2017 | 13.05 | 13.20 | 13.00 | 13.10 | 44,453 | +0.10(+0.77%) |
Jul 06, 2017 | 13.10 | 13.10 | 12.90 | 13.00 | 64,110 | -0.20(-1.52%) |
Jul 05, 2017 | 12.90 | 13.20 | 12.80 | 13.20 | 78,073 | +0.25(+1.93%) |
Jul 03, 2017 | 13.35 | 13.35 | 12.90 | 12.95 | 49,007 | -0.35(-2.63%) |
Jun 30, 2017 | 13.20 | 13.40 | 13.10 | 13.30 | 87,877 | +0.10(+0.76%) |
Jun 29, 2017 | 13.00 | 13.30 | 12.90 | 13.20 | 155,114 | +0.25(+1.93%) |
Jun 28, 2017 | 13.00 | 13.00 | 12.80 | 12.95 | 117,149 | -0.05(-0.38%) |
Jun 27, 2017 | 13.15 | 13.30 | 12.90 | 13.00 | 140,467 | -0.10(-0.76%) |
Jun 26, 2017 | 13.25 | 13.30 | 13.05 | 13.10 | 58,129 | -0.15(-1.13%) |
Jun 23, 2017 | 13.25 | 13.35 | 13.20 | 13.25 | 286,316 | +0.00(+0.00%) |
Jun 22, 2017 | 13.10 | 13.35 | 13.10 | 13.25 | 41,591 | +0.15(+1.15%) |
Jun 21, 2017 | 13.10 | 13.20 | 12.95 | 13.10 | 42,765 | +0.10(+0.77%) |
Jun 20, 2017 | 13.30 | 13.35 | 12.95 | 13.00 | 120,051 | -0.30(-2.26%) |
Jun 19, 2017 | 13.25 | 13.40 | 13.15 | 13.30 | 110,464 | +0.15(+1.14%) |
Jun 16, 2017 | 13.05 | 13.40 | 13.00 | 13.15 | 201,612 | -0.05(-0.38%) |
Jun 15, 2017 | 12.90 | 13.25 | 12.85 | 13.20 | 78,124 | +0.15(+1.15%) |
Jun 14, 2017 | 13.30 | 13.30 | 12.80 | 13.05 | 146,592 | -0.20(-1.51%) |
Jun 13, 2017 | 13.00 | 13.30 | 13.00 | 13.25 | 360,634 | +0.20(+1.53%) |
Jun 12, 2017 | 13.05 | 13.40 | 12.95 | 13.05 | 116,121 | +0.00(+0.00%) |
Jun 09, 2017 | 13.15 | 13.25 | 12.88 | 13.05 | 135,232 | -0.15(-1.14%) |
Jun 08, 2017 | 13.10 | 13.25 | 13.00 | 13.20 | 89,325 | +0.10(+0.76%) |
Jun 07, 2017 | 13.05 | 13.15 | 12.95 | 13.10 | 108,189 | +0.05(+0.38%) |
Jun 06, 2017 | 13.00 | 13.12 | 13.00 | 13.05 | 69,973 | -0.05(-0.38%) |
Jun 05, 2017 | 13.15 | 13.18 | 12.90 | 13.10 | 97,737 | +0.00(+0.00%) |
Jun 02, 2017 | 13.15 | 13.25 | 13.10 | 13.10 | 245,350 | +0.00(+0.00%) |
Jun 01, 2017 | 12.95 | 13.15 | 12.90 | 13.10 | 172,942 | +0.15(+1.16%) |
May 31, 2017 | 12.95 | 13.00 | 12.82 | 12.95 | 69,834 | +0.05(+0.39%) |
May 30, 2017 | 12.90 | 13.00 | 12.75 | 12.90 | 147,914 | +0.05(+0.39%) |
May 26, 2017 | 12.90 | 12.95 | 12.75 | 12.85 | 84,726 | -0.05(-0.39%) |
May 25, 2017 | 12.70 | 13.00 | 12.70 | 12.90 | 140,903 | +0.15(+1.18%) |
May 24, 2017 | 12.50 | 12.80 | 12.50 | 12.75 | 120,071 | +0.20(+1.59%) |
May 23, 2017 | 12.50 | 12.60 | 12.40 | 12.55 | 124,940 | +0.10(+0.80%) |
May 22, 2017 | 12.40 | 12.65 | 12.40 | 12.45 | 146,744 | +0.05(+0.40%) |
May 19, 2017 | 12.55 | 12.70 | 12.40 | 12.40 | 142,876 | +0.00(+0.00%) |
May 18, 2017 | 12.25 | 12.50 | 12.10 | 12.40 | 98,772 | +0.25(+2.06%) |
May 17, 2017 | 11.95 | 12.20 | 11.95 | 12.15 | 140,853 | +0.05(+0.41%) |
May 16, 2017 | 12.25 | 12.30 | 12.00 | 12.10 | 134,755 | -0.35(-2.81%) |
May 15, 2017 | 12.20 | 12.65 | 12.20 | 12.45 | 171,866 | +0.25(+2.05%) |
May 12, 2017 | 12.15 | 12.35 | 12.00 | 12.20 | 117,686 | -0.05(-0.41%) |
May 11, 2017 | 12.40 | 12.50 | 12.10 | 12.25 | 193,978 | -0.20(-1.61%) |
May 10, 2017 | 12.40 | 12.50 | 12.16 | 12.45 | 265,451 | +0.00(+0.00%) |
May 09, 2017 | 12.30 | 13.55 | 12.05 | 12.45 | 321,940 | +0.70(+5.96%) |
May 08, 2017 | 11.35 | 11.75 | 11.35 | 11.75 | 109,345 | +0.40(+3.52%) |
May 05, 2017 | 11.20 | 11.40 | 11.15 | 11.35 | 65,228 | +0.20(+1.79%) |
May 04, 2017 | 10.85 | 11.15 | 10.80 | 11.15 | 74,137 | +0.35(+3.24%) |
May 03, 2017 | 10.75 | 10.89 | 10.75 | 10.80 | 75,003 | +0.05(+0.47%) |
May 02, 2017 | 10.70 | 10.97 | 10.65 | 10.75 | 183,378 | +0.00(+0.00%) |