Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.58 | 10.66 | 10.45 | 10.47 | 1,048,347 | -0.04(-0.36%) |
Jul 28, 2017 | 10.54 | 10.58 | 10.39 | 10.50 | 734,988 | +0.04(+0.37%) |
Jul 27, 2017 | 10.54 | 10.58 | 10.43 | 10.47 | 589,180 | -0.08(-0.73%) |
Jul 26, 2017 | 10.62 | 10.70 | 10.48 | 10.54 | 1,169,387 | +0.00(+0.00%) |
Jul 25, 2017 | 10.50 | 10.70 | 10.39 | 10.54 | 1,259,385 | +0.08(+0.73%) |
Jul 24, 2017 | 10.58 | 10.60 | 10.39 | 10.47 | 818,635 | -0.09(-0.87%) |
Jul 21, 2017 | 10.58 | 10.66 | 10.44 | 10.56 | 800,719 | +0.02(+0.15%) |
Jul 20, 2017 | 10.50 | 10.54 | 10.43 | 10.54 | 383,836 | +0.00(+0.00%) |
Jul 19, 2017 | 10.58 | 10.58 | 10.47 | 10.54 | 614,627 | +0.00(+0.00%) |
Jul 18, 2017 | 10.54 | 10.58 | 10.35 | 10.54 | 818,731 | -0.04(-0.36%) |
Jul 17, 2017 | 10.62 | 10.66 | 10.54 | 10.58 | 440,641 | -0.04(-0.36%) |
Jul 14, 2017 | 10.62 | 10.73 | 10.54 | 10.62 | 527,785 | +0.00(+0.00%) |
Jul 13, 2017 | 10.66 | 10.81 | 10.47 | 10.62 | 727,511 | -0.04(-0.36%) |
Jul 12, 2017 | 10.62 | 10.81 | 10.58 | 10.66 | 640,316 | +0.15(+1.46%) |
Jul 11, 2017 | 10.62 | 10.66 | 10.45 | 10.50 | 799,838 | -0.08(-0.72%) |
Jul 10, 2017 | 10.66 | 10.77 | 10.54 | 10.58 | 1,212,234 | -0.08(-0.72%) |
Jul 07, 2017 | 10.35 | 10.66 | 10.27 | 10.66 | 1,695,860 | +0.38(+3.73%) |
Jul 06, 2017 | 10.66 | 10.66 | 10.27 | 10.27 | 1,528,396 | -0.38(-3.60%) |
Jul 05, 2017 | 10.73 | 10.81 | 10.54 | 10.66 | 1,867,924 | -0.12(-1.07%) |
Jul 03, 2017 | 10.81 | 10.83 | 10.70 | 10.77 | 817,292 | +0.04(+0.36%) |
Jun 30, 2017 | 10.81 | 10.85 | 10.66 | 10.73 | 1,214,143 | -0.04(-0.36%) |
Jun 29, 2017 | 11.00 | 11.00 | 10.70 | 10.77 | 1,353,744 | -0.21(-1.90%) |
Jun 28, 2017 | 10.79 | 11.09 | 10.75 | 10.98 | 1,584,616 | +0.27(+2.48%) |
Jun 27, 2017 | 10.49 | 10.75 | 10.34 | 10.71 | 2,620,036 | +0.27(+2.55%) |
Jun 26, 2017 | 10.41 | 10.68 | 10.37 | 10.45 | 3,794,076 | +0.08(+0.73%) |
Jun 23, 2017 | 10.60 | 10.68 | 10.34 | 10.37 | 5,297,712 | -0.34(-3.19%) |
Jun 22, 2017 | 10.52 | 11.09 | 10.30 | 10.71 | 6,298,414 | -1.67(-13.50%) |
Jun 21, 2017 | 12.61 | 12.69 | 12.31 | 12.39 | 1,430,433 | -0.15(-1.21%) |
Jun 20, 2017 | 12.77 | 12.80 | 12.46 | 12.54 | 691,156 | -0.23(-1.79%) |
Jun 19, 2017 | 12.92 | 12.98 | 12.77 | 12.77 | 1,437,973 | -0.08(-0.59%) |
Jun 16, 2017 | 12.54 | 12.88 | 12.54 | 12.84 | 1,072,143 | -0.08(-0.59%) |
Jun 15, 2017 | 12.84 | 12.99 | 12.77 | 12.92 | 629,464 | -0.11(-0.87%) |
Jun 14, 2017 | 13.07 | 13.18 | 12.98 | 13.03 | 581,732 | +0.00(+0.00%) |
Jun 13, 2017 | 13.18 | 13.22 | 12.99 | 13.03 | 972,440 | -0.08(-0.58%) |
Jun 12, 2017 | 13.18 | 13.56 | 13.07 | 13.11 | 796,835 | -0.08(-0.58%) |
Jun 09, 2017 | 13.26 | 13.30 | 12.88 | 13.18 | 723,490 | -0.19(-1.42%) |
Jun 08, 2017 | 13.03 | 13.45 | 12.96 | 13.37 | 581,141 | +0.34(+2.62%) |
Jun 07, 2017 | 12.99 | 13.18 | 12.88 | 13.03 | 365,819 | +0.08(+0.59%) |
Jun 06, 2017 | 12.84 | 13.07 | 12.79 | 12.96 | 616,670 | -0.04(-0.29%) |
Jun 05, 2017 | 13.37 | 13.41 | 12.96 | 12.99 | 428,279 | -0.42(-3.12%) |
Jun 02, 2017 | 13.37 | 13.79 | 13.22 | 13.41 | 1,141,349 | +0.15(+1.15%) |
Jun 01, 2017 | 12.80 | 13.32 | 12.80 | 13.26 | 760,955 | +0.53(+4.18%) |
May 31, 2017 | 12.69 | 12.73 | 12.50 | 12.73 | 389,709 | +0.08(+0.60%) |
May 30, 2017 | 12.69 | 12.77 | 12.61 | 12.65 | 367,552 | -0.08(-0.60%) |
May 26, 2017 | 12.69 | 12.75 | 12.58 | 12.73 | 305,295 | +0.04(+0.30%) |
May 25, 2017 | 12.80 | 12.92 | 12.65 | 12.69 | 412,136 | -0.08(-0.60%) |
May 24, 2017 | 12.69 | 12.84 | 12.54 | 12.77 | 625,907 | +0.15(+1.20%) |
May 23, 2017 | 12.73 | 12.77 | 12.58 | 12.61 | 414,074 | -0.04(-0.30%) |
May 22, 2017 | 12.58 | 12.69 | 12.48 | 12.65 | 560,132 | +0.15(+1.22%) |
May 19, 2017 | 12.35 | 12.61 | 12.35 | 12.50 | 609,385 | +0.15(+1.23%) |
May 18, 2017 | 12.50 | 12.54 | 12.35 | 12.35 | 802,217 | -0.15(-1.22%) |
May 17, 2017 | 12.50 | 12.67 | 12.39 | 12.50 | 835,061 | -0.23(-1.79%) |
May 16, 2017 | 12.88 | 12.96 | 12.61 | 12.73 | 649,414 | -0.11(-0.89%) |
May 15, 2017 | 12.69 | 12.99 | 12.69 | 12.84 | 610,347 | +0.23(+1.81%) |
May 12, 2017 | 12.84 | 12.88 | 12.58 | 12.61 | 575,698 | -0.30(-2.35%) |
May 11, 2017 | 12.84 | 12.99 | 12.61 | 12.92 | 704,477 | +0.08(+0.59%) |
May 10, 2017 | 12.80 | 12.92 | 12.77 | 12.84 | 644,591 | +0.00(+0.00%) |
May 09, 2017 | 12.92 | 13.11 | 12.79 | 12.84 | 630,560 | -0.08(-0.59%) |
May 08, 2017 | 12.92 | 13.03 | 12.80 | 12.92 | 637,701 | +0.04(+0.30%) |
May 05, 2017 | 12.96 | 13.03 | 12.73 | 12.88 | 703,089 | +0.00(+0.00%) |
May 04, 2017 | 13.11 | 13.15 | 12.80 | 12.88 | 415,969 | -0.19(-1.45%) |
May 03, 2017 | 13.11 | 13.26 | 12.99 | 13.07 | 816,217 | -0.11(-0.86%) |
May 02, 2017 | 13.11 | 13.34 | 13.03 | 13.18 | 683,824 | +0.15(+1.17%) |