Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.09 | 12.09 | 11.86 | 12.06 | 85,269 | -0.05(-0.41%) |
Jul 28, 2017 | 12.03 | 12.17 | 12.00 | 12.11 | 80,812 | +0.02(+0.17%) |
Jul 27, 2017 | 12.01 | 12.15 | 11.90 | 12.09 | 101,440 | +0.08(+0.67%) |
Jul 26, 2017 | 12.11 | 12.11 | 11.77 | 12.01 | 171,452 | -0.13(-1.07%) |
Jul 25, 2017 | 11.88 | 12.19 | 11.80 | 12.14 | 506,046 | +0.32(+2.71%) |
Jul 24, 2017 | 11.93 | 11.93 | 11.67 | 11.82 | 274,163 | -0.10(-0.84%) |
Jul 21, 2017 | 12.23 | 12.23 | 11.72 | 11.92 | 202,707 | -0.21(-1.73%) |
Jul 20, 2017 | 11.98 | 12.27 | 11.92 | 12.13 | 115,779 | +0.10(+0.83%) |
Jul 19, 2017 | 12.03 | 12.24 | 12.00 | 12.03 | 116,856 | -0.05(-0.41%) |
Jul 18, 2017 | 12.28 | 12.35 | 12.00 | 12.08 | 241,636 | -0.25(-2.03%) |
Jul 17, 2017 | 12.17 | 12.53 | 12.16 | 12.33 | 635,132 | +0.11(+0.90%) |
Jul 14, 2017 | 12.18 | 12.39 | 12.03 | 12.22 | 109,292 | +0.02(+0.16%) |
Jul 13, 2017 | 12.00 | 12.21 | 12.00 | 12.20 | 222,188 | +0.17(+1.41%) |
Jul 12, 2017 | 11.74 | 12.30 | 11.74 | 12.03 | 347,817 | +0.27(+2.30%) |
Jul 11, 2017 | 11.67 | 11.82 | 11.22 | 11.76 | 381,960 | -0.05(-0.42%) |
Jul 10, 2017 | 11.89 | 12.13 | 11.64 | 11.81 | 166,525 | -0.16(-1.34%) |
Jul 07, 2017 | 11.92 | 12.30 | 11.86 | 11.97 | 201,627 | +0.02(+0.17%) |
Jul 06, 2017 | 12.34 | 12.49 | 11.94 | 11.95 | 162,830 | -0.44(-3.55%) |
Jul 05, 2017 | 12.89 | 12.89 | 12.33 | 12.39 | 366,790 | -0.49(-3.80%) |
Jul 03, 2017 | 12.86 | 13.10 | 12.75 | 12.88 | 71,522 | +0.02(+0.16%) |
Jun 30, 2017 | 13.06 | 13.06 | 12.70 | 12.86 | 187,163 | -0.17(-1.30%) |
Jun 29, 2017 | 14.22 | 14.28 | 12.99 | 13.03 | 522,497 | -1.09(-7.72%) |
Jun 28, 2017 | 13.79 | 14.16 | 13.79 | 14.12 | 188,253 | +0.42(+3.07%) |
Jun 27, 2017 | 13.79 | 13.99 | 13.59 | 13.70 | 151,111 | -0.15(-1.08%) |
Jun 26, 2017 | 13.84 | 13.97 | 13.57 | 13.85 | 163,902 | +0.06(+0.44%) |
Jun 23, 2017 | 13.62 | 13.81 | 13.31 | 13.79 | 345,092 | +0.15(+1.10%) |
Jun 22, 2017 | 13.60 | 13.69 | 13.53 | 13.64 | 110,846 | +0.02(+0.15%) |
Jun 21, 2017 | 13.88 | 13.91 | 13.55 | 13.62 | 198,447 | -0.26(-1.87%) |
Jun 20, 2017 | 13.77 | 13.91 | 13.62 | 13.88 | 98,090 | +0.05(+0.36%) |
Jun 19, 2017 | 13.85 | 13.88 | 13.66 | 13.83 | 199,617 | +0.08(+0.58%) |
Jun 16, 2017 | 13.95 | 14.15 | 13.39 | 13.75 | 685,533 | -0.25(-1.79%) |
Jun 15, 2017 | 14.24 | 14.27 | 13.89 | 14.00 | 180,273 | -0.25(-1.75%) |
Jun 14, 2017 | 14.26 | 14.62 | 14.10 | 14.25 | 180,223 | +0.02(+0.14%) |
Jun 13, 2017 | 14.16 | 14.47 | 14.03 | 14.23 | 363,876 | +0.10(+0.71%) |
Jun 12, 2017 | 14.16 | 14.24 | 13.98 | 14.13 | 99,389 | -0.02(-0.14%) |
Jun 09, 2017 | 14.30 | 14.54 | 13.97 | 14.15 | 180,066 | -0.15(-1.05%) |
Jun 08, 2017 | 14.25 | 14.42 | 14.19 | 14.30 | 180,481 | -0.02(-0.14%) |
Jun 07, 2017 | 13.99 | 14.54 | 13.93 | 14.32 | 198,065 | +0.36(+2.58%) |
Jun 06, 2017 | 13.59 | 14.04 | 13.59 | 13.96 | 171,605 | +0.27(+1.97%) |
Jun 05, 2017 | 13.82 | 13.93 | 13.65 | 13.69 | 653,212 | -0.13(-0.94%) |
Jun 02, 2017 | 13.62 | 14.00 | 13.60 | 13.82 | 514,704 | +0.22(+1.62%) |
Jun 01, 2017 | 13.66 | 13.79 | 13.50 | 13.60 | 536,201 | +0.10(+0.74%) |
May 31, 2017 | 13.79 | 13.79 | 13.45 | 13.50 | 241,567 | -0.31(-2.24%) |
May 30, 2017 | 13.97 | 14.09 | 13.78 | 13.81 | 173,508 | -0.19(-1.36%) |
May 26, 2017 | 14.04 | 14.07 | 13.76 | 14.00 | 243,437 | -0.04(-0.28%) |
May 25, 2017 | 14.06 | 14.22 | 13.85 | 14.04 | 243,983 | +0.00(+0.00%) |
May 24, 2017 | 14.20 | 14.28 | 13.79 | 14.04 | 351,612 | -0.19(-1.34%) |
May 23, 2017 | 14.33 | 14.62 | 14.03 | 14.23 | 234,091 | +0.05(+0.35%) |
May 22, 2017 | 14.29 | 14.50 | 13.84 | 14.18 | 364,909 | +0.00(+0.00%) |
May 19, 2017 | 14.50 | 14.54 | 14.08 | 14.18 | 610,785 | -0.23(-1.60%) |
May 18, 2017 | 14.42 | 14.55 | 14.02 | 14.41 | 284,532 | -0.06(-0.41%) |
May 17, 2017 | 15.05 | 15.24 | 14.28 | 14.47 | 277,690 | -0.63(-4.17%) |
May 16, 2017 | 15.34 | 15.53 | 14.89 | 15.10 | 182,806 | -0.18(-1.18%) |
May 15, 2017 | 15.39 | 15.47 | 15.05 | 15.28 | 347,934 | +0.00(+0.00%) |
May 12, 2017 | 15.66 | 15.78 | 15.12 | 15.28 | 212,067 | -0.37(-2.36%) |
May 11, 2017 | 15.80 | 15.81 | 15.52 | 15.65 | 160,008 | -0.18(-1.14%) |
May 10, 2017 | 16.43 | 16.55 | 15.67 | 15.83 | 579,270 | -0.55(-3.36%) |
May 09, 2017 | 16.04 | 16.88 | 15.89 | 16.38 | 258,556 | +0.31(+1.93%) |
May 08, 2017 | 16.13 | 16.17 | 15.82 | 16.07 | 192,253 | -0.14(-0.86%) |
May 05, 2017 | 16.24 | 16.28 | 16.00 | 16.21 | 65,099 | +0.03(+0.19%) |
May 04, 2017 | 16.20 | 16.34 | 16.00 | 16.18 | 100,711 | +0.09(+0.56%) |
May 03, 2017 | 16.23 | 16.43 | 16.00 | 16.09 | 155,150 | -0.22(-1.35%) |
May 02, 2017 | 16.57 | 17.00 | 16.28 | 16.31 | 134,042 | -0.25(-1.51%) |