Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.33 | 11.69 | 11.33 | 11.69 | 9,211,208 | +0.35(+3.10%) |
Jul 28, 2017 | 11.32 | 11.37 | 11.17 | 11.33 | 2,712,966 | +0.00(+0.00%) |
Jul 27, 2017 | 11.85 | 11.85 | 11.33 | 11.33 | 4,561,879 | -0.50(-4.23%) |
Jul 26, 2017 | 12.01 | 12.01 | 11.78 | 11.83 | 2,823,442 | -0.17(-1.39%) |
Jul 25, 2017 | 11.82 | 12.02 | 11.81 | 12.00 | 3,030,531 | +0.27(+2.28%) |
Jul 24, 2017 | 11.75 | 11.78 | 11.72 | 11.73 | 1,481,185 | +0.00(+0.00%) |
Jul 21, 2017 | 11.73 | 11.76 | 11.64 | 11.73 | 1,391,336 | +0.01(+0.05%) |
Jul 20, 2017 | 11.73 | 11.77 | 11.69 | 11.73 | 1,530,316 | +0.01(+0.05%) |
Jul 19, 2017 | 11.66 | 11.74 | 11.63 | 11.72 | 1,126,179 | +0.08(+0.67%) |
Jul 18, 2017 | 11.63 | 11.68 | 11.53 | 11.64 | 1,288,873 | -0.02(-0.20%) |
Jul 17, 2017 | 11.61 | 11.74 | 11.55 | 11.67 | 1,768,444 | +0.04(+0.31%) |
Jul 14, 2017 | 11.58 | 11.66 | 11.56 | 11.63 | 1,381,491 | +0.02(+0.21%) |
Jul 13, 2017 | 11.59 | 11.63 | 11.52 | 11.61 | 1,380,604 | +0.05(+0.46%) |
Jul 12, 2017 | 11.62 | 11.67 | 11.55 | 11.55 | 1,505,951 | -0.03(-0.26%) |
Jul 11, 2017 | 11.63 | 11.69 | 11.55 | 11.58 | 1,823,553 | -0.02(-0.15%) |
Jul 10, 2017 | 11.61 | 11.69 | 11.55 | 11.60 | 2,357,447 | -0.05(-0.46%) |
Jul 07, 2017 | 11.65 | 11.70 | 11.53 | 11.66 | 1,842,177 | +0.04(+0.36%) |
Jul 06, 2017 | 11.68 | 11.69 | 11.57 | 11.61 | 2,130,561 | -0.06(-0.51%) |
Jul 05, 2017 | 11.80 | 11.81 | 11.62 | 11.67 | 1,344,486 | -0.13(-1.11%) |
Jul 03, 2017 | 11.63 | 11.86 | 11.63 | 11.80 | 1,402,373 | +0.17(+1.49%) |
Jun 30, 2017 | 11.76 | 11.80 | 11.61 | 11.63 | 1,898,212 | -0.08(-0.71%) |
Jun 29, 2017 | 11.83 | 11.85 | 11.61 | 11.72 | 1,458,012 | -0.03(-0.25%) |
Jun 28, 2017 | 11.68 | 11.82 | 11.67 | 11.75 | 1,592,579 | +0.13(+1.08%) |
Jun 27, 2017 | 11.81 | 11.81 | 11.62 | 11.62 | 1,698,573 | -0.17(-1.47%) |
Jun 26, 2017 | 11.78 | 11.86 | 11.75 | 11.79 | 1,132,072 | +0.04(+0.30%) |
Jun 23, 2017 | 11.76 | 11.80 | 11.70 | 11.76 | 3,412,144 | +0.05(+0.46%) |
Jun 22, 2017 | 11.80 | 11.85 | 11.70 | 11.70 | 1,096,325 | -0.10(-0.86%) |
Jun 21, 2017 | 11.96 | 11.97 | 11.79 | 11.80 | 1,337,572 | -0.12(-1.00%) |
Jun 20, 2017 | 11.98 | 12.01 | 11.85 | 11.92 | 1,231,960 | -0.09(-0.74%) |
Jun 19, 2017 | 12.22 | 12.25 | 12.00 | 12.01 | 2,609,208 | -0.14(-1.18%) |
Jun 16, 2017 | 12.16 | 12.22 | 12.01 | 12.16 | 4,661,381 | -0.07(-0.54%) |
Jun 15, 2017 | 11.95 | 12.22 | 11.95 | 12.22 | 2,316,171 | +0.12(+0.98%) |
Jun 14, 2017 | 12.03 | 12.10 | 11.96 | 12.10 | 1,521,658 | +0.07(+0.59%) |
Jun 13, 2017 | 11.90 | 12.06 | 11.84 | 12.03 | 1,851,915 | +0.14(+1.20%) |
Jun 12, 2017 | 11.97 | 12.06 | 11.82 | 11.89 | 1,907,376 | -0.08(-0.70%) |
Jun 09, 2017 | 11.75 | 11.98 | 11.67 | 11.97 | 2,434,313 | +0.26(+2.19%) |
Jun 08, 2017 | 11.56 | 11.76 | 11.55 | 11.72 | 1,546,740 | +0.14(+1.23%) |
Jun 07, 2017 | 11.61 | 11.69 | 11.57 | 11.57 | 2,553,196 | -0.01(-0.05%) |
Jun 06, 2017 | 11.61 | 11.68 | 11.52 | 11.58 | 1,593,356 | -0.07(-0.61%) |
Jun 05, 2017 | 11.81 | 11.83 | 11.63 | 11.65 | 1,732,414 | -0.18(-1.51%) |
Jun 02, 2017 | 11.88 | 11.91 | 11.82 | 11.83 | 1,322,037 | -0.05(-0.40%) |
Jun 01, 2017 | 11.72 | 11.88 | 11.71 | 11.88 | 2,345,241 | +0.21(+1.79%) |
May 31, 2017 | 11.55 | 11.68 | 11.45 | 11.67 | 2,229,474 | +0.13(+1.12%) |
May 30, 2017 | 11.62 | 11.67 | 11.46 | 11.54 | 1,736,070 | -0.11(-0.91%) |
May 26, 2017 | 11.72 | 11.79 | 11.61 | 11.64 | 1,074,279 | -0.05(-0.45%) |
May 25, 2017 | 11.72 | 11.77 | 11.65 | 11.70 | 1,310,414 | +0.02(+0.15%) |
May 24, 2017 | 11.73 | 11.75 | 11.66 | 11.68 | 1,233,298 | -0.06(-0.50%) |
May 23, 2017 | 11.69 | 11.77 | 11.68 | 11.74 | 1,205,821 | +0.05(+0.45%) |
May 22, 2017 | 11.61 | 11.70 | 11.60 | 11.69 | 2,198,140 | +0.10(+0.87%) |
May 19, 2017 | 11.47 | 11.61 | 11.44 | 11.59 | 2,834,286 | +0.13(+1.13%) |
May 18, 2017 | 11.46 | 11.53 | 11.42 | 11.46 | 1,369,502 | -0.01(-0.05%) |
May 17, 2017 | 11.59 | 11.56 | 11.40 | 11.46 | 1,871,833 | -0.13(-1.12%) |
May 16, 2017 | 11.56 | 11.66 | 11.52 | 11.59 | 2,135,484 | +0.02(+0.15%) |
May 15, 2017 | 11.53 | 11.64 | 11.51 | 11.57 | 1,841,783 | +0.05(+0.41%) |
May 12, 2017 | 11.56 | 11.58 | 11.48 | 11.53 | 1,828,535 | -0.06(-0.51%) |
May 11, 2017 | 11.68 | 11.72 | 11.57 | 11.59 | 1,642,342 | -0.12(-1.06%) |
May 10, 2017 | 11.66 | 11.77 | 11.62 | 11.71 | 1,438,906 | +0.05(+0.46%) |
May 09, 2017 | 11.88 | 11.90 | 11.63 | 11.66 | 2,295,684 | -0.21(-1.79%) |
May 08, 2017 | 11.96 | 11.99 | 11.85 | 11.87 | 1,002,594 | -0.08(-0.69%) |
May 05, 2017 | 11.94 | 12.00 | 11.89 | 11.95 | 1,438,544 | +0.03(+0.25%) |
May 04, 2017 | 11.96 | 11.99 | 11.85 | 11.92 | 1,259,242 | +0.01(+0.05%) |
May 03, 2017 | 11.90 | 12.02 | 11.86 | 11.92 | 1,650,816 | +0.02(+0.20%) |
May 02, 2017 | 12.14 | 12.18 | 11.86 | 11.89 | 1,859,834 | -0.26(-2.14%) |