Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.54 | 11.63 | 10.63 | 11.11 | 162,140 | -0.38(-3.31%) |
Jul 28, 2017 | 11.13 | 11.78 | 10.97 | 11.49 | 220,805 | +0.41(+3.71%) |
Jul 27, 2017 | 11.60 | 11.91 | 10.95 | 11.08 | 102,160 | -0.50(-4.29%) |
Jul 26, 2017 | 11.53 | 11.62 | 11.33 | 11.58 | 86,969 | +0.08(+0.69%) |
Jul 25, 2017 | 11.53 | 11.60 | 11.35 | 11.50 | 85,046 | +0.02(+0.16%) |
Jul 24, 2017 | 11.49 | 11.82 | 11.27 | 11.48 | 89,349 | -0.04(-0.37%) |
Jul 21, 2017 | 11.73 | 11.75 | 11.40 | 11.52 | 95,803 | -0.15(-1.31%) |
Jul 20, 2017 | 11.94 | 11.94 | 11.63 | 11.68 | 74,976 | -0.26(-2.16%) |
Jul 19, 2017 | 11.90 | 12.08 | 11.74 | 11.94 | 65,027 | +0.04(+0.31%) |
Jul 18, 2017 | 11.90 | 12.04 | 11.78 | 11.90 | 86,934 | -0.02(-0.15%) |
Jul 17, 2017 | 11.65 | 12.23 | 11.65 | 11.92 | 144,245 | +0.23(+1.94%) |
Jul 14, 2017 | 11.94 | 11.96 | 11.68 | 11.69 | 81,356 | -0.04(-0.37%) |
Jul 13, 2017 | 11.62 | 11.78 | 11.50 | 11.73 | 133,125 | +0.08(+0.68%) |
Jul 12, 2017 | 11.73 | 11.94 | 11.55 | 11.65 | 95,221 | -0.01(-0.10%) |
Jul 11, 2017 | 12.06 | 12.06 | 11.41 | 11.67 | 85,681 | +0.01(+0.05%) |
Jul 10, 2017 | 11.63 | 11.74 | 11.43 | 11.66 | 117,105 | +0.06(+0.48%) |
Jul 07, 2017 | 11.65 | 11.78 | 11.55 | 11.60 | 110,118 | +0.01(+0.05%) |
Jul 06, 2017 | 11.52 | 11.76 | 11.36 | 11.60 | 146,814 | -0.23(-1.92%) |
Jul 05, 2017 | 11.78 | 11.89 | 11.55 | 11.82 | 164,624 | +0.05(+0.42%) |
Jul 03, 2017 | 11.58 | 11.94 | 11.46 | 11.78 | 145,910 | +0.25(+2.13%) |
Jun 30, 2017 | 11.53 | 11.70 | 11.35 | 11.53 | 182,893 | +0.07(+0.64%) |
Jun 29, 2017 | 11.90 | 11.90 | 11.11 | 11.46 | 131,423 | -0.40(-3.41%) |
Jun 28, 2017 | 11.19 | 11.95 | 11.04 | 11.86 | 242,949 | +0.76(+6.85%) |
Jun 27, 2017 | 11.92 | 11.92 | 10.82 | 11.10 | 341,038 | -1.30(-10.48%) |
Jun 26, 2017 | 12.63 | 12.68 | 12.33 | 12.40 | 185,178 | -0.13(-1.08%) |
Jun 23, 2017 | 11.58 | 12.55 | 11.38 | 12.54 | 574,331 | +0.99(+8.55%) |
Jun 22, 2017 | 11.84 | 11.84 | 11.32 | 11.55 | 96,675 | -0.34(-2.89%) |
Jun 21, 2017 | 11.67 | 12.13 | 11.51 | 11.89 | 90,575 | +0.23(+2.00%) |
Jun 20, 2017 | 11.93 | 11.94 | 11.54 | 11.66 | 93,584 | -0.28(-2.36%) |
Jun 19, 2017 | 11.41 | 12.22 | 11.16 | 11.94 | 215,074 | +0.56(+4.96%) |
Jun 16, 2017 | 11.17 | 11.41 | 11.04 | 11.38 | 374,011 | +0.09(+0.76%) |
Jun 15, 2017 | 11.06 | 11.36 | 11.05 | 11.29 | 114,284 | +0.06(+0.55%) |
Jun 14, 2017 | 11.47 | 11.47 | 10.81 | 11.23 | 114,705 | -0.02(-0.22%) |
Jun 13, 2017 | 10.90 | 11.30 | 10.58 | 11.25 | 101,540 | +0.51(+4.74%) |
Jun 12, 2017 | 10.97 | 10.97 | 10.43 | 10.75 | 120,061 | -0.14(-1.30%) |
Jun 09, 2017 | 11.27 | 11.38 | 10.68 | 10.89 | 150,358 | -0.34(-3.01%) |
Jun 08, 2017 | 10.58 | 11.24 | 10.58 | 11.22 | 173,175 | +0.68(+6.46%) |
Jun 07, 2017 | 10.43 | 10.64 | 10.43 | 10.54 | 154,548 | +0.11(+1.06%) |
Jun 06, 2017 | 10.09 | 10.48 | 10.09 | 10.43 | 78,793 | +0.25(+2.47%) |
Jun 05, 2017 | 10.53 | 10.53 | 10.03 | 10.18 | 137,245 | -0.19(-1.83%) |
Jun 02, 2017 | 10.30 | 10.74 | 10.22 | 10.37 | 164,840 | +0.06(+0.60%) |
Jun 01, 2017 | 9.776 | 10.46 | 9.696 | 10.31 | 99,687 | +0.54(+5.52%) |
May 31, 2017 | 9.807 | 9.850 | 9.445 | 9.770 | 137,633 | -0.04(-0.38%) |
May 30, 2017 | 9.899 | 9.972 | 9.598 | 9.807 | 90,481 | -0.07(-0.74%) |
May 26, 2017 | 9.868 | 10.03 | 9.607 | 9.880 | 37,511 | +0.02(+0.19%) |
May 25, 2017 | 9.776 | 9.929 | 9.615 | 9.862 | 58,587 | +0.11(+1.13%) |
May 24, 2017 | 9.929 | 9.929 | 9.650 | 9.752 | 66,496 | -0.12(-1.18%) |
May 23, 2017 | 9.911 | 10.13 | 9.611 | 9.868 | 55,821 | -0.02(-0.19%) |
May 22, 2017 | 9.629 | 9.917 | 9.629 | 9.887 | 103,075 | +0.10(+1.00%) |
May 19, 2017 | 9.525 | 9.813 | 9.525 | 9.788 | 66,959 | +0.26(+2.77%) |
May 18, 2017 | 9.647 | 9.767 | 9.368 | 9.525 | 78,319 | +0.02(+0.26%) |
May 17, 2017 | 10.12 | 10.37 | 9.476 | 9.500 | 94,831 | -0.78(-7.58%) |
May 16, 2017 | 10.50 | 10.74 | 10.12 | 10.28 | 111,813 | -0.07(-0.71%) |
May 15, 2017 | 9.745 | 10.59 | 9.739 | 10.35 | 199,936 | +0.88(+9.33%) |
May 12, 2017 | 9.384 | 9.641 | 9.217 | 9.470 | 55,746 | +0.02(+0.26%) |
May 11, 2017 | 9.911 | 9.911 | 9.304 | 9.445 | 141,776 | -0.56(-5.58%) |
May 10, 2017 | 10.21 | 10.38 | 9.962 | 10.00 | 54,329 | -0.21(-2.03%) |
May 09, 2017 | 10.21 | 10.34 | 10.12 | 10.21 | 117,429 | +0.00(+0.00%) |
May 08, 2017 | 10.47 | 10.51 | 9.930 | 10.21 | 266,145 | +0.04(+0.36%) |
May 05, 2017 | 8.601 | 10.47 | 8.601 | 10.17 | 378,797 | +2.29(+28.98%) |
May 04, 2017 | 7.888 | 7.949 | 7.803 | 7.888 | 73,855 | +0.02(+0.23%) |
May 03, 2017 | 8.388 | 8.461 | 7.803 | 7.870 | 146,739 | -0.58(-6.85%) |
May 02, 2017 | 8.504 | 9.079 | 8.333 | 8.449 | 131,324 | -0.05(-0.57%) |