Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.98 | 13.03 | 12.87 | 12.89 | 788,352 | -0.08(-0.62%) |
Jul 28, 2017 | 12.98 | 13.09 | 12.92 | 12.97 | 539,893 | -0.10(-0.77%) |
Jul 27, 2017 | 13.22 | 13.31 | 12.99 | 13.07 | 837,761 | -0.11(-0.83%) |
Jul 26, 2017 | 13.23 | 13.34 | 13.04 | 13.18 | 1,034,623 | -0.01(-0.08%) |
Jul 25, 2017 | 13.18 | 13.30 | 12.76 | 13.19 | 2,538,845 | +0.55(+4.35%) |
Jul 24, 2017 | 12.49 | 12.69 | 12.40 | 12.64 | 835,084 | +0.03(+0.24%) |
Jul 21, 2017 | 12.77 | 12.79 | 12.55 | 12.61 | 621,016 | -0.07(-0.55%) |
Jul 20, 2017 | 12.70 | 12.60 | 12.68 | 622,776 | +0.04(+0.32%) | |
Jul 19, 2017 | 12.62 | 12.73 | 12.54 | 12.64 | 552,492 | +0.04(+0.32%) |
Jul 18, 2017 | 12.60 | 12.73 | 12.50 | 12.60 | 776,083 | -0.03(-0.24%) |
Jul 17, 2017 | 12.74 | 12.80 | 12.55 | 12.63 | 1,205,881 | -0.14(-1.10%) |
Jul 14, 2017 | 12.83 | 12.90 | 12.76 | 12.77 | 727,013 | -0.03(-0.23%) |
Jul 13, 2017 | 12.95 | 13.02 | 12.74 | 12.80 | 1,013,409 | -0.17(-1.31%) |
Jul 12, 2017 | 12.90 | 13.05 | 12.79 | 12.97 | 1,226,475 | +0.12(+0.93%) |
Jul 11, 2017 | 12.67 | 12.90 | 12.58 | 12.85 | 1,568,404 | +0.13(+1.02%) |
Jul 10, 2017 | 12.56 | 12.76 | 12.45 | 12.72 | 3,048,574 | +0.27(+2.17%) |
Jul 07, 2017 | 11.36 | 12.98 | 11.35 | 12.45 | 7,240,217 | +1.12(+9.89%) |
Jul 06, 2017 | 11.30 | 11.52 | 11.30 | 11.33 | 803,184 | -0.10(-0.87%) |
Jul 05, 2017 | 11.35 | 11.50 | 11.33 | 11.43 | 779,254 | +0.10(+0.88%) |
Jul 03, 2017 | 11.48 | 11.55 | 11.33 | 11.33 | 487,836 | -0.10(-0.87%) |
Jun 30, 2017 | 11.56 | 11.59 | 11.42 | 11.43 | 693,328 | -0.12(-1.04%) |
Jun 29, 2017 | 11.72 | 11.73 | 11.39 | 11.55 | 710,416 | -0.19(-1.62%) |
Jun 28, 2017 | 11.69 | 11.79 | 11.62 | 11.74 | 586,762 | +0.12(+1.03%) |
Jun 27, 2017 | 11.74 | 11.81 | 11.60 | 11.62 | 722,006 | -0.15(-1.27%) |
Jun 26, 2017 | 11.87 | 11.92 | 11.73 | 11.77 | 475,935 | -0.07(-0.59%) |
Jun 23, 2017 | 11.72 | 11.87 | 11.71 | 11.84 | 849,683 | +0.13(+1.11%) |
Jun 22, 2017 | 11.83 | 11.95 | 11.71 | 11.71 | 510,778 | -0.13(-1.10%) |
Jun 21, 2017 | 11.81 | 11.93 | 11.78 | 11.84 | 454,607 | +0.09(+0.77%) |
Jun 20, 2017 | 11.91 | 11.94 | 11.71 | 11.75 | 519,057 | -0.19(-1.59%) |
Jun 19, 2017 | 11.86 | 11.97 | 11.85 | 11.94 | 376,216 | +0.15(+1.27%) |
Jun 16, 2017 | 11.74 | 11.85 | 11.69 | 11.79 | 917,772 | -0.07(-0.59%) |
Jun 15, 2017 | 11.72 | 11.90 | 11.64 | 11.86 | 449,554 | -0.03(-0.25%) |
Jun 14, 2017 | 12.08 | 12.13 | 11.80 | 11.89 | 699,901 | -0.20(-1.65%) |
Jun 13, 2017 | 12.10 | 12.20 | 11.97 | 12.09 | 508,804 | +0.02(+0.17%) |
Jun 12, 2017 | 12.06 | 12.19 | 11.93 | 12.07 | 909,046 | -0.06(-0.49%) |
Jun 09, 2017 | 12.18 | 12.32 | 11.95 | 12.13 | 1,000,132 | -0.02(-0.16%) |
Jun 08, 2017 | 12.06 | 12.16 | 11.98 | 12.15 | 892,093 | +0.14(+1.17%) |
Jun 07, 2017 | 12.08 | 12.12 | 11.97 | 12.01 | 491,486 | -0.06(-0.50%) |
Jun 06, 2017 | 12.02 | 12.19 | 11.99 | 12.07 | 553,478 | -0.04(-0.33%) |
Jun 05, 2017 | 12.18 | 12.25 | 12.06 | 12.11 | 627,181 | -0.07(-0.57%) |
Jun 02, 2017 | 12.05 | 12.27 | 12.04 | 12.18 | 594,498 | +0.14(+1.16%) |
Jun 01, 2017 | 11.88 | 12.04 | 11.83 | 12.04 | 579,016 | +0.20(+1.69%) |
May 31, 2017 | 12.04 | 12.07 | 11.83 | 11.84 | 622,662 | -0.16(-1.33%) |
May 30, 2017 | 11.89 | 12.05 | 11.89 | 12.00 | 510,639 | +0.06(+0.50%) |
May 26, 2017 | 12.12 | 12.19 | 11.93 | 11.94 | 639,558 | -0.19(-1.57%) |
May 25, 2017 | 12.23 | 12.28 | 12.11 | 12.13 | 452,882 | -0.04(-0.33%) |
May 24, 2017 | 12.14 | 12.21 | 12.06 | 12.17 | 620,592 | +0.04(+0.33%) |
May 23, 2017 | 12.06 | 12.20 | 11.98 | 12.13 | 588,850 | +0.07(+0.58%) |
May 22, 2017 | 12.10 | 12.17 | 11.98 | 12.06 | 815,343 | -0.02(-0.17%) |
May 19, 2017 | 12.07 | 12.21 | 12.07 | 12.08 | 602,394 | +0.04(+0.33%) |
May 18, 2017 | 11.85 | 12.12 | 11.85 | 12.04 | 842,285 | +0.16(+1.35%) |
May 17, 2017 | 12.19 | 12.27 | 11.88 | 11.88 | 936,959 | -0.46(-3.73%) |
May 16, 2017 | 12.49 | 12.50 | 12.22 | 12.34 | 792,206 | -0.09(-0.72%) |
May 15, 2017 | 12.24 | 12.51 | 12.24 | 12.43 | 3,751,626 | +0.18(+1.47%) |
May 12, 2017 | 12.51 | 12.55 | 12.19 | 12.25 | 1,396,920 | -0.21(-1.69%) |
May 11, 2017 | 12.65 | 12.65 | 12.44 | 12.46 | 3,183,319 | -0.07(-0.56%) |
May 10, 2017 | 12.55 | 12.61 | 12.48 | 12.53 | 1,574,722 | +0.05(+0.40%) |
May 09, 2017 | 12.60 | 12.62 | 12.43 | 12.48 | 846,836 | +0.06(+0.48%) |
May 08, 2017 | 12.49 | 12.56 | 12.41 | 12.42 | 537,606 | -0.10(-0.80%) |
May 05, 2017 | 12.55 | 12.59 | 12.48 | 12.52 | 600,695 | +0.02(+0.16%) |
May 04, 2017 | 12.55 | 12.62 | 12.43 | 12.50 | 520,037 | -0.04(-0.32%) |
May 03, 2017 | 12.57 | 12.71 | 12.52 | 12.54 | 701,499 | -0.11(-0.87%) |
May 02, 2017 | 12.57 | 12.70 | 12.54 | 12.65 | 782,796 | +0.10(+0.80%) |