Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.62 | 12.74 | 12.52 | 12.74 | 506,297 | +0.13(+1.00%) |
Jul 28, 2017 | 12.63 | 12.75 | 12.49 | 12.61 | 686,002 | -0.04(-0.33%) |
Jul 27, 2017 | 12.81 | 12.81 | 12.62 | 12.65 | 673,940 | -0.15(-1.20%) |
Jul 26, 2017 | 12.74 | 12.89 | 12.71 | 12.81 | 435,315 | +0.03(+0.27%) |
Jul 25, 2017 | 12.76 | 12.79 | 12.69 | 12.77 | 657,519 | +0.01(+0.05%) |
Jul 24, 2017 | 12.83 | 12.87 | 12.71 | 12.76 | 569,257 | -0.03(-0.27%) |
Jul 21, 2017 | 12.88 | 12.91 | 12.72 | 12.80 | 728,421 | +0.02(+0.16%) |
Jul 20, 2017 | 12.88 | 12.73 | 12.78 | 587,962 | +0.08(+0.60%) | |
Jul 19, 2017 | 12.70 | 12.85 | 12.64 | 12.70 | 524,829 | +0.00(+0.00%) |
Jul 18, 2017 | 12.72 | 12.80 | 12.64 | 12.70 | 306,256 | -0.03(-0.22%) |
Jul 17, 2017 | 12.74 | 12.83 | 12.67 | 12.73 | 392,551 | -0.02(-0.16%) |
Jul 14, 2017 | 12.72 | 12.85 | 12.70 | 12.75 | 498,175 | +0.09(+0.72%) |
Jul 13, 2017 | 12.72 | 12.73 | 12.58 | 12.66 | 357,683 | -0.07(-0.55%) |
Jul 12, 2017 | 12.68 | 12.79 | 12.63 | 12.73 | 308,635 | +0.14(+1.11%) |
Jul 11, 2017 | 12.51 | 12.60 | 12.49 | 12.59 | 499,713 | +0.07(+0.56%) |
Jul 10, 2017 | 12.72 | 12.74 | 12.51 | 12.52 | 366,401 | -0.22(-1.70%) |
Jul 07, 2017 | 12.68 | 12.78 | 12.64 | 12.74 | 456,613 | +0.07(+0.55%) |
Jul 06, 2017 | 12.79 | 12.93 | 12.64 | 12.67 | 467,801 | -0.29(-2.21%) |
Jul 05, 2017 | 13.18 | 13.20 | 12.92 | 12.95 | 796,309 | -0.21(-1.59%) |
Jul 03, 2017 | 12.97 | 13.18 | 12.95 | 13.16 | 552,782 | +0.22(+1.67%) |
Jun 30, 2017 | 12.95 | 13.04 | 12.84 | 12.95 | 1,021,387 | +0.05(+0.38%) |
Jun 29, 2017 | 13.22 | 13.30 | 12.86 | 12.90 | 576,562 | -0.43(-3.20%) |
Jun 28, 2017 | 13.13 | 13.42 | 13.08 | 13.32 | 791,346 | +0.19(+1.46%) |
Jun 27, 2017 | 13.50 | 13.53 | 13.09 | 13.13 | 1,022,831 | -0.36(-2.66%) |
Jun 26, 2017 | 13.59 | 13.60 | 13.41 | 13.49 | 2,009,933 | -0.06(-0.46%) |
Jun 23, 2017 | 13.73 | 13.55 | 2,620,006 | +0.10(+0.72%) | ||
Jun 22, 2017 | 13.37 | 13.48 | 13.30 | 13.46 | 758,526 | +0.12(+0.88%) |
Jun 21, 2017 | 13.35 | 13.48 | 13.28 | 13.34 | 550,924 | +0.01(+0.05%) |
Jun 20, 2017 | 13.28 | 13.43 | 13.23 | 13.33 | 743,690 | -0.10(-0.77%) |
Jun 19, 2017 | 13.48 | 13.48 | 13.29 | 13.43 | 690,197 | +0.07(+0.52%) |
Jun 16, 2017 | 13.03 | 13.37 | 13.00 | 13.37 | 1,561,666 | +0.22(+1.68%) |
Jun 15, 2017 | 13.08 | 13.24 | 13.04 | 13.14 | 579,205 | -0.01(-0.05%) |
Jun 14, 2017 | 13.16 | 13.28 | 13.08 | 13.15 | 1,207,367 | +0.06(+0.42%) |
Jun 13, 2017 | 13.08 | 13.13 | 12.95 | 13.10 | 890,979 | +0.01(+0.11%) |
Jun 12, 2017 | 12.86 | 13.09 | 12.79 | 13.08 | 2,191,866 | +0.26(+2.05%) |
Jun 09, 2017 | 12.61 | 12.91 | 12.58 | 12.82 | 3,532,344 | +0.21(+1.70%) |
Jun 08, 2017 | 12.62 | 12.68 | 12.44 | 12.60 | 548,894 | +0.00(+0.00%) |
Jun 07, 2017 | 12.57 | 12.66 | 12.48 | 12.60 | 487,871 | +0.03(+0.22%) |
Jun 06, 2017 | 12.76 | 12.87 | 12.56 | 12.58 | 621,096 | -0.24(-1.89%) |
Jun 05, 2017 | 13.00 | 13.00 | 12.66 | 12.82 | 548,111 | -0.15(-1.17%) |
Jun 02, 2017 | 12.82 | 13.05 | 12.82 | 12.97 | 1,091,399 | +0.19(+1.52%) |
Jun 01, 2017 | 12.59 | 12.78 | 12.46 | 12.78 | 1,231,748 | +0.16(+1.26%) |
May 31, 2017 | 12.53 | 12.69 | 12.34 | 12.62 | 2,284,159 | +0.10(+0.83%) |
May 30, 2017 | 12.66 | 12.67 | 12.49 | 12.51 | 839,995 | -0.17(-1.36%) |
May 26, 2017 | 12.67 | 12.76 | 12.54 | 12.69 | 510,150 | -0.01(-0.06%) |
May 25, 2017 | 12.75 | 12.81 | 12.65 | 12.69 | 514,825 | -0.07(-0.54%) |
May 24, 2017 | 12.74 | 12.97 | 12.70 | 12.76 | 956,876 | -0.01(-0.05%) |
May 23, 2017 | 12.78 | 12.83 | 12.72 | 12.77 | 526,235 | +0.03(+0.27%) |
May 22, 2017 | 12.78 | 12.83 | 12.63 | 12.74 | 793,060 | -0.01(-0.11%) |
May 19, 2017 | 12.76 | 12.90 | 12.68 | 12.75 | 1,013,637 | -0.01(-0.11%) |
May 18, 2017 | 12.57 | 12.82 | 12.49 | 12.76 | 801,252 | +0.15(+1.15%) |
May 17, 2017 | 12.40 | 12.76 | 12.35 | 12.62 | 958,526 | +0.14(+1.11%) |
May 16, 2017 | 12.49 | 12.51 | 12.30 | 12.48 | 873,956 | +0.12(+1.01%) |
May 15, 2017 | 12.31 | 12.49 | 12.27 | 12.36 | 641,440 | +0.03(+0.28%) |
May 12, 2017 | 12.22 | 12.41 | 12.09 | 12.32 | 2,256,766 | +0.08(+0.68%) |
May 11, 2017 | 11.99 | 12.28 | 11.90 | 12.24 | 1,064,790 | +0.21(+1.78%) |
May 10, 2017 | 11.82 | 12.14 | 11.79 | 12.02 | 847,834 | +0.20(+1.70%) |
May 09, 2017 | 11.86 | 11.89 | 11.66 | 11.82 | 774,704 | -0.03(-0.23%) |
May 08, 2017 | 11.78 | 11.93 | 11.75 | 11.85 | 1,210,732 | +0.11(+0.94%) |
May 05, 2017 | 11.48 | 11.80 | 11.48 | 11.74 | 1,028,493 | +0.28(+2.41%) |
May 04, 2017 | 11.45 | 11.53 | 11.24 | 11.46 | 948,165 | -0.01(-0.06%) |
May 03, 2017 | 11.06 | 11.71 | 10.54 | 11.47 | 1,338,167 | -0.17(-1.48%) |
May 02, 2017 | 11.84 | 11.91 | 11.58 | 11.64 | 551,342 | -0.19(-1.58%) |