Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.10 | 12.30 | 12.00 | 12.05 | 38,242 | +0.05(+0.42%) |
Jul 28, 2017 | 11.60 | 12.05 | 11.60 | 12.00 | 27,305 | +0.35(+3.00%) |
Jul 27, 2017 | 11.75 | 11.50 | 11.65 | 33,348 | -0.10(-0.85%) | |
Jul 26, 2017 | 12.00 | 12.05 | 11.65 | 11.75 | 36,314 | -0.25(-2.08%) |
Jul 25, 2017 | 11.95 | 12.45 | 11.95 | 12.00 | 61,896 | +0.05(+0.42%) |
Jul 24, 2017 | 11.85 | 12.00 | 11.85 | 11.95 | 49,043 | +0.10(+0.84%) |
Jul 21, 2017 | 11.95 | 12.00 | 11.80 | 11.85 | 76,529 | +0.00(+0.00%) |
Jul 20, 2017 | 11.95 | 11.50 | 11.85 | 36,014 | +0.35(+3.04%) | |
Jul 19, 2017 | 11.35 | 11.69 | 11.35 | 11.50 | 35,290 | +0.20(+1.77%) |
Jul 18, 2017 | 10.95 | 11.40 | 10.93 | 11.30 | 48,598 | +0.35(+3.20%) |
Jul 17, 2017 | 10.85 | 11.10 | 10.85 | 10.95 | 17,862 | +0.15(+1.39%) |
Jul 14, 2017 | 10.65 | 10.85 | 10.62 | 10.80 | 35,604 | +0.20(+1.89%) |
Jul 13, 2017 | 10.80 | 10.82 | 10.55 | 10.60 | 45,828 | -0.15(-1.40%) |
Jul 12, 2017 | 10.50 | 10.95 | 10.50 | 10.75 | 32,167 | +0.25(+2.38%) |
Jul 11, 2017 | 10.40 | 10.55 | 10.35 | 10.50 | 24,421 | +0.00(+0.00%) |
Jul 10, 2017 | 10.80 | 10.85 | 10.40 | 10.50 | 62,434 | -0.35(-3.23%) |
Jul 07, 2017 | 10.50 | 10.90 | 10.50 | 10.85 | 25,493 | +0.35(+3.33%) |
Jul 06, 2017 | 10.70 | 11.10 | 10.50 | 10.50 | 53,341 | -0.40(-3.67%) |
Jul 05, 2017 | 11.20 | 11.30 | 10.85 | 10.90 | 23,483 | -0.35(-3.11%) |
Jul 03, 2017 | 11.25 | 11.10 | 11.25 | 14,022 | +0.05(+0.45%) | |
Jun 30, 2017 | 11.40 | 11.40 | 11.15 | 11.20 | 31,947 | -0.10(-0.88%) |
Jun 29, 2017 | 11.35 | 11.40 | 11.10 | 11.30 | 43,906 | -0.05(-0.44%) |
Jun 28, 2017 | 11.45 | 11.55 | 11.25 | 11.35 | 26,527 | -0.10(-0.87%) |
Jun 27, 2017 | 11.50 | 11.60 | 11.35 | 11.45 | 47,170 | -0.05(-0.43%) |
Jun 26, 2017 | 11.10 | 11.65 | 11.05 | 11.50 | 55,436 | +0.40(+3.60%) |
Jun 23, 2017 | 11.20 | 11.25 | 11.05 | 11.10 | 279,153 | -0.05(-0.45%) |
Jun 22, 2017 | 11.30 | 11.30 | 10.95 | 11.15 | 50,290 | +0.00(+0.00%) |
Jun 21, 2017 | 11.16 | 11.35 | 11.15 | 11.15 | 49,448 | +0.00(+0.00%) |
Jun 20, 2017 | 11.25 | 11.32 | 11.05 | 11.15 | 31,322 | -0.10(-0.89%) |
Jun 19, 2017 | 11.15 | 11.25 | 10.95 | 11.25 | 32,281 | +0.20(+1.81%) |
Jun 16, 2017 | 11.00 | 11.20 | 11.00 | 11.05 | 50,440 | +0.00(+0.00%) |
Jun 15, 2017 | 11.03 | 11.20 | 11.03 | 11.05 | 22,711 | -0.05(-0.45%) |
Jun 14, 2017 | 11.05 | 11.20 | 10.95 | 11.10 | 25,349 | -0.10(-0.89%) |
Jun 13, 2017 | 11.20 | 11.25 | 11.15 | 11.20 | 74,490 | +0.05(+0.45%) |
Jun 12, 2017 | 10.85 | 11.20 | 10.85 | 11.15 | 49,230 | +0.35(+3.24%) |
Jun 09, 2017 | 11.00 | 11.10 | 10.75 | 10.80 | 43,155 | -0.20(-1.82%) |
Jun 08, 2017 | 10.85 | 11.15 | 10.72 | 11.00 | 75,183 | +0.10(+0.92%) |
Jun 07, 2017 | 10.85 | 10.95 | 10.75 | 10.90 | 55,654 | +0.15(+1.40%) |
Jun 06, 2017 | 10.75 | 10.90 | 10.70 | 10.75 | 29,365 | +0.00(+0.00%) |
Jun 05, 2017 | 11.00 | 11.05 | 10.75 | 10.75 | 18,427 | -0.30(-2.71%) |
Jun 02, 2017 | 11.10 | 11.10 | 10.70 | 11.05 | 65,917 | +0.05(+0.45%) |
Jun 01, 2017 | 10.95 | 11.05 | 10.70 | 11.00 | 43,764 | +0.10(+0.92%) |
May 31, 2017 | 11.00 | 11.15 | 10.85 | 10.90 | 21,235 | -0.05(-0.46%) |
May 30, 2017 | 11.00 | 11.15 | 10.80 | 10.95 | 53,314 | -0.10(-0.90%) |
May 26, 2017 | 10.85 | 11.15 | 10.85 | 11.05 | 30,292 | +0.20(+1.84%) |
May 25, 2017 | 10.85 | 10.95 | 10.80 | 10.85 | 19,283 | +0.00(+0.00%) |
May 24, 2017 | 10.70 | 10.90 | 10.65 | 10.85 | 56,780 | +0.10(+0.93%) |
May 23, 2017 | 10.80 | 10.85 | 10.55 | 10.75 | 40,884 | -0.05(-0.46%) |
May 22, 2017 | 10.55 | 10.82 | 10.55 | 10.80 | 49,526 | +0.20(+1.89%) |
May 19, 2017 | 10.45 | 10.68 | 10.45 | 10.60 | 43,171 | +0.05(+0.47%) |
May 18, 2017 | 10.55 | 10.75 | 10.50 | 10.55 | 39,053 | +0.00(+0.00%) |
May 17, 2017 | 10.75 | 10.80 | 10.50 | 10.55 | 41,897 | -0.20(-1.86%) |
May 16, 2017 | 11.10 | 11.10 | 10.65 | 10.75 | 57,385 | -0.30(-2.71%) |
May 15, 2017 | 11.15 | 11.15 | 11.00 | 11.05 | 31,656 | -0.10(-0.90%) |
May 12, 2017 | 11.35 | 11.35 | 11.00 | 11.15 | 51,122 | -0.15(-1.33%) |
May 11, 2017 | 11.25 | 11.40 | 11.05 | 11.30 | 32,996 | +0.05(+0.44%) |
May 10, 2017 | 11.25 | 11.40 | 11.25 | 11.25 | 29,708 | -0.05(-0.44%) |
May 09, 2017 | 11.25 | 11.40 | 11.15 | 11.30 | 29,499 | +0.05(+0.44%) |
May 08, 2017 | 11.15 | 11.40 | 11.10 | 11.25 | 38,167 | +0.20(+1.81%) |
May 05, 2017 | 11.40 | 11.40 | 11.05 | 11.05 | 29,880 | -0.35(-3.07%) |
May 04, 2017 | 11.50 | 11.50 | 11.10 | 11.40 | 76,264 | +0.00(+0.00%) |
May 03, 2017 | 11.45 | 11.47 | 11.40 | 11.40 | 79,492 | -0.15(-1.30%) |
May 02, 2017 | 11.00 | 11.95 | 11.00 | 11.55 | 227,318 | +0.75(+6.94%) |