Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.23 | 13.53 | 13.20 | 13.50 | 512,129 | +0.27(+2.06%) |
Jul 28, 2017 | 13.18 | 13.39 | 12.90 | 13.23 | 982,971 | -0.44(-3.19%) |
Jul 27, 2017 | 13.67 | 14.27 | 13.61 | 13.67 | 607,726 | +0.08(+0.60%) |
Jul 26, 2017 | 13.64 | 13.80 | 13.56 | 13.58 | 566,488 | -0.11(-0.80%) |
Jul 25, 2017 | 13.50 | 13.72 | 13.48 | 13.69 | 477,955 | +0.19(+1.41%) |
Jul 24, 2017 | 13.45 | 13.55 | 13.42 | 13.50 | 426,400 | +0.00(+0.00%) |
Jul 21, 2017 | 13.42 | 13.56 | 13.42 | 13.50 | 231,035 | +0.05(+0.41%) |
Jul 20, 2017 | 13.37 | 13.57 | 13.37 | 13.45 | 359,260 | -0.03(-0.20%) |
Jul 19, 2017 | 13.45 | 13.58 | 13.37 | 13.48 | 323,699 | +0.03(+0.20%) |
Jul 18, 2017 | 13.37 | 13.53 | 13.31 | 13.45 | 329,696 | -0.05(-0.40%) |
Jul 17, 2017 | 13.26 | 13.58 | 13.26 | 13.50 | 514,400 | +0.14(+1.02%) |
Jul 14, 2017 | 13.34 | 13.45 | 13.34 | 13.37 | 370,472 | -0.03(-0.20%) |
Jul 13, 2017 | 13.23 | 13.42 | 13.22 | 13.39 | 390,059 | +0.16(+1.24%) |
Jul 12, 2017 | 13.12 | 13.37 | 13.12 | 13.23 | 446,597 | +0.14(+1.04%) |
Jul 11, 2017 | 13.12 | 13.23 | 12.98 | 13.09 | 388,844 | -0.03(-0.21%) |
Jul 10, 2017 | 13.04 | 13.26 | 13.02 | 13.12 | 576,303 | +0.03(+0.21%) |
Jul 07, 2017 | 12.85 | 13.18 | 12.82 | 13.09 | 564,719 | +0.25(+1.91%) |
Jul 06, 2017 | 12.82 | 12.93 | 12.82 | 12.85 | 275,422 | -0.05(-0.42%) |
Jul 05, 2017 | 12.96 | 13.07 | 12.88 | 12.90 | 322,132 | -0.08(-0.63%) |
Jul 03, 2017 | 12.88 | 13.09 | 12.88 | 12.98 | 451,524 | +0.08(+0.63%) |
Jun 30, 2017 | 12.68 | 13.04 | 12.68 | 12.90 | 424,451 | +0.19(+1.50%) |
Jun 29, 2017 | 12.74 | 12.85 | 12.68 | 12.71 | 441,632 | -0.03(-0.21%) |
Jun 28, 2017 | 12.68 | 12.83 | 12.64 | 12.74 | 466,336 | +0.05(+0.43%) |
Jun 27, 2017 | 12.85 | 12.96 | 12.68 | 12.68 | 494,137 | -0.19(-1.48%) |
Jun 26, 2017 | 12.90 | 13.07 | 12.82 | 12.88 | 593,925 | +0.05(+0.43%) |
Jun 23, 2017 | 12.79 | 12.95 | 12.74 | 12.82 | 429,747 | +0.03(+0.21%) |
Jun 22, 2017 | 12.68 | 12.98 | 12.68 | 12.79 | 588,421 | +0.08(+0.64%) |
Jun 21, 2017 | 12.66 | 12.81 | 12.64 | 12.71 | 567,620 | +0.00(+0.00%) |
Jun 20, 2017 | 12.49 | 12.81 | 12.44 | 12.71 | 777,562 | +0.03(+0.22%) |
Jun 19, 2017 | 12.71 | 12.75 | 12.63 | 12.68 | 565,468 | -0.03(-0.21%) |
Jun 16, 2017 | 12.55 | 12.71 | 12.50 | 12.71 | 359,388 | +0.11(+0.87%) |
Jun 15, 2017 | 12.60 | 12.71 | 12.52 | 12.60 | 577,071 | -0.11(-0.86%) |
Jun 14, 2017 | 12.60 | 12.82 | 12.58 | 12.71 | 556,459 | +0.03(+0.22%) |
Jun 13, 2017 | 12.58 | 12.82 | 12.55 | 12.68 | 962,726 | +0.08(+0.65%) |
Jun 12, 2017 | 12.66 | 12.73 | 12.58 | 12.60 | 615,549 | -0.08(-0.64%) |
Jun 09, 2017 | 12.55 | 12.85 | 12.55 | 12.68 | 909,358 | +0.14(+1.09%) |
Jun 08, 2017 | 12.47 | 12.66 | 12.47 | 12.55 | 559,682 | +0.05(+0.44%) |
Jun 07, 2017 | 12.41 | 12.56 | 12.36 | 12.49 | 662,533 | +0.08(+0.66%) |
Jun 06, 2017 | 12.28 | 12.52 | 12.28 | 12.41 | 601,761 | +0.05(+0.44%) |
Jun 05, 2017 | 12.41 | 12.52 | 12.32 | 12.36 | 959,722 | -0.08(-0.66%) |
Jun 02, 2017 | 12.38 | 12.52 | 12.28 | 12.44 | 1,290,203 | -0.11(-0.87%) |
Jun 01, 2017 | 12.30 | 12.60 | 12.25 | 12.55 | 1,739,904 | +0.25(+2.00%) |
May 31, 2017 | 12.11 | 12.40 | 11.95 | 12.30 | 1,766,818 | +0.22(+1.81%) |
May 30, 2017 | 11.95 | 12.17 | 11.87 | 12.08 | 1,489,705 | +0.19(+1.61%) |
May 26, 2017 | 11.54 | 11.95 | 11.51 | 11.89 | 942,982 | +0.30(+2.59%) |
May 25, 2017 | 11.40 | 11.70 | 11.40 | 11.59 | 888,427 | +0.16(+1.43%) |
May 24, 2017 | 11.51 | 11.61 | 11.38 | 11.43 | 1,040,442 | -0.08(-0.71%) |
May 23, 2017 | 11.48 | 11.65 | 11.42 | 11.51 | 1,569,389 | +0.08(+0.72%) |
May 22, 2017 | 11.38 | 11.53 | 11.32 | 11.43 | 2,000,445 | +0.00(+0.00%) |
May 19, 2017 | 11.51 | 11.54 | 11.40 | 11.43 | 1,241,459 | -0.03(-0.24%) |
May 18, 2017 | 11.46 | 11.48 | 11.24 | 11.46 | 985,114 | +0.00(+0.00%) |
May 17, 2017 | 11.57 | 11.65 | 11.38 | 11.46 | 1,141,345 | -0.14(-1.18%) |
May 16, 2017 | 11.65 | 11.65 | 11.51 | 11.59 | 665,931 | +0.00(+0.00%) |
May 15, 2017 | 11.54 | 11.68 | 11.48 | 11.59 | 1,257,104 | +0.05(+0.47%) |
May 12, 2017 | 11.59 | 11.62 | 11.40 | 11.54 | 882,415 | +0.03(+0.24%) |
May 11, 2017 | 11.35 | 11.59 | 11.35 | 11.51 | 1,351,705 | +0.14(+1.20%) |
May 10, 2017 | 11.46 | 11.48 | 11.32 | 11.38 | 1,510,159 | -0.11(-0.95%) |
May 09, 2017 | 11.40 | 11.54 | 11.38 | 11.48 | 1,024,066 | +0.11(+0.96%) |
May 08, 2017 | 11.43 | 11.46 | 11.35 | 11.38 | 515,940 | -0.03(-0.24%) |
May 05, 2017 | 11.29 | 11.48 | 11.21 | 11.40 | 891,058 | +0.16(+1.46%) |
May 04, 2017 | 11.40 | 11.54 | 11.13 | 11.24 | 1,980,169 | -0.21(-1.86%) |
May 03, 2017 | 11.50 | 11.69 | 11.37 | 11.45 | 1,540,336 | -0.05(-0.46%) |
May 02, 2017 | 11.85 | 11.86 | 11.48 | 11.50 | 2,272,246 | -0.32(-2.71%) |