Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.65 | 12.40 | 12.50 | 436,204 | -0.05(-0.40%) | |
Jul 28, 2017 | 12.55 | 12.65 | 12.35 | 12.55 | 302,043 | -0.05(-0.40%) |
Jul 27, 2017 | 12.65 | 12.65 | 12.45 | 12.60 | 265,527 | +0.00(+0.00%) |
Jul 26, 2017 | 12.85 | 12.85 | 12.47 | 12.60 | 313,910 | -0.15(-1.18%) |
Jul 25, 2017 | 12.85 | 12.99 | 12.65 | 12.75 | 432,725 | +0.00(+0.00%) |
Jul 24, 2017 | 12.55 | 12.85 | 12.40 | 12.75 | 431,787 | +0.20(+1.59%) |
Jul 21, 2017 | 12.50 | 12.57 | 12.28 | 12.55 | 475,887 | +0.15(+1.21%) |
Jul 20, 2017 | 12.45 | 12.28 | 12.40 | 227,669 | +0.10(+0.81%) | |
Jul 19, 2017 | 12.25 | 12.50 | 12.22 | 12.30 | 211,736 | +0.05(+0.41%) |
Jul 18, 2017 | 12.30 | 12.35 | 12.20 | 12.25 | 239,577 | -0.05(-0.41%) |
Jul 17, 2017 | 12.10 | 12.40 | 11.97 | 12.30 | 370,343 | +0.05(+0.41%) |
Jul 14, 2017 | 12.15 | 12.25 | 12.05 | 12.25 | 260,574 | +0.05(+0.41%) |
Jul 13, 2017 | 12.15 | 12.25 | 11.95 | 12.20 | 386,125 | +0.10(+0.83%) |
Jul 12, 2017 | 12.10 | 12.30 | 11.95 | 12.10 | 484,803 | +0.05(+0.41%) |
Jul 11, 2017 | 12.45 | 12.50 | 12.00 | 12.05 | 434,488 | -0.35(-2.82%) |
Jul 10, 2017 | 12.10 | 12.50 | 12.00 | 12.40 | 789,715 | +0.10(+0.81%) |
Jul 07, 2017 | 12.20 | 12.35 | 11.85 | 12.30 | 466,041 | -0.05(-0.40%) |
Jul 06, 2017 | 12.35 | 12.50 | 12.25 | 12.35 | 542,954 | -0.05(-0.40%) |
Jul 05, 2017 | 13.00 | 13.05 | 11.75 | 12.40 | 1,048,695 | -0.70(-5.34%) |
Jul 03, 2017 | 13.05 | 13.39 | 12.95 | 13.10 | 484,986 | +0.15(+1.16%) |
Jun 30, 2017 | 12.95 | 13.01 | 12.80 | 12.95 | 728,802 | +0.20(+1.57%) |
Jun 29, 2017 | 12.60 | 12.80 | 12.47 | 12.75 | 450,700 | +0.20(+1.59%) |
Jun 28, 2017 | 12.75 | 12.88 | 12.50 | 12.55 | 466,897 | -0.10(-0.79%) |
Jun 27, 2017 | 12.90 | 13.00 | 12.60 | 12.65 | 553,594 | -0.15(-1.17%) |
Jun 26, 2017 | 12.70 | 12.95 | 12.45 | 12.80 | 1,189,639 | +0.30(+2.40%) |
Jun 23, 2017 | 12.55 | 12.50 | 801,017 | +0.50(+4.17%) | ||
Jun 22, 2017 | 12.10 | 12.10 | 11.95 | 12.00 | 343,331 | -0.10(-0.83%) |
Jun 21, 2017 | 12.45 | 12.55 | 11.90 | 12.10 | 534,148 | -0.25(-2.02%) |
Jun 20, 2017 | 11.90 | 12.35 | 11.75 | 12.35 | 411,363 | +0.35(+2.92%) |
Jun 19, 2017 | 12.40 | 12.50 | 11.95 | 12.00 | 331,769 | -0.38(-3.03%) |
Jun 16, 2017 | 12.15 | 12.45 | 12.15 | 12.38 | 1,308,244 | +0.18(+1.43%) |
Jun 15, 2017 | 11.90 | 12.30 | 11.85 | 12.20 | 435,337 | +0.20(+1.67%) |
Jun 14, 2017 | 11.95 | 12.00 | 11.55 | 12.00 | 929,411 | +0.05(+0.42%) |
Jun 13, 2017 | 11.85 | 11.97 | 11.75 | 11.95 | 273,645 | +0.15(+1.27%) |
Jun 12, 2017 | 11.50 | 12.05 | 11.47 | 11.80 | 446,629 | +0.40(+3.51%) |
Jun 09, 2017 | 11.25 | 11.55 | 11.15 | 11.40 | 429,547 | +0.20(+1.79%) |
Jun 08, 2017 | 11.10 | 11.25 | 10.97 | 11.20 | 287,433 | +0.15(+1.36%) |
Jun 07, 2017 | 11.20 | 11.25 | 10.95 | 11.05 | 291,247 | -0.30(-2.64%) |
Jun 06, 2017 | 11.20 | 11.50 | 11.20 | 11.35 | 282,137 | +0.00(+0.00%) |
Jun 05, 2017 | 11.45 | 11.50 | 11.30 | 11.35 | 281,618 | -0.10(-0.87%) |
Jun 02, 2017 | 11.40 | 11.50 | 11.35 | 11.45 | 332,999 | +0.00(+0.00%) |
Jun 01, 2017 | 11.40 | 11.57 | 11.30 | 11.45 | 364,615 | +0.15(+1.33%) |
May 31, 2017 | 11.05 | 11.35 | 10.85 | 11.30 | 367,815 | +0.25(+2.26%) |
May 30, 2017 | 11.30 | 11.40 | 11.05 | 11.05 | 387,451 | -0.25(-2.21%) |
May 26, 2017 | 11.30 | 11.35 | 11.05 | 11.30 | 355,292 | +0.00(+0.00%) |
May 25, 2017 | 11.35 | 11.50 | 11.22 | 11.30 | 312,245 | +0.00(+0.00%) |
May 24, 2017 | 11.35 | 11.40 | 11.25 | 11.30 | 299,909 | +0.00(+0.00%) |
May 23, 2017 | 11.40 | 11.49 | 11.22 | 11.30 | 250,289 | -0.05(-0.44%) |
May 22, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 226,264 | -0.05(-0.44%) |
May 19, 2017 | 11.55 | 11.55 | 11.30 | 11.40 | 272,189 | -0.10(-0.87%) |
May 18, 2017 | 11.15 | 11.50 | 11.10 | 11.50 | 316,043 | +0.35(+3.14%) |
May 17, 2017 | 11.35 | 11.40 | 11.05 | 11.15 | 318,103 | -0.35(-3.04%) |
May 16, 2017 | 11.40 | 11.53 | 11.30 | 11.50 | 343,808 | +0.10(+0.88%) |
May 15, 2017 | 11.65 | 11.75 | 11.35 | 11.40 | 402,856 | -0.25(-2.15%) |
May 12, 2017 | 11.85 | 11.85 | 11.60 | 11.65 | 349,993 | -0.20(-1.69%) |
May 11, 2017 | 12.45 | 12.45 | 11.80 | 11.85 | 327,695 | -0.60(-4.82%) |
May 10, 2017 | 12.50 | 12.65 | 12.35 | 12.45 | 413,307 | -0.05(-0.40%) |
May 09, 2017 | 12.25 | 12.65 | 12.15 | 12.50 | 610,993 | +0.25(+2.04%) |
May 08, 2017 | 12.00 | 12.35 | 11.80 | 12.25 | 718,899 | +0.45(+3.81%) |
May 05, 2017 | 11.90 | 11.90 | 10.45 | 11.80 | 1,453,107 | +1.65(+16.26%) |
May 04, 2017 | 10.35 | 10.35 | 9.950 | 10.15 | 166,639 | -0.15(-1.46%) |
May 03, 2017 | 10.45 | 10.45 | 10.15 | 10.30 | 226,915 | -0.25(-2.37%) |
May 02, 2017 | 10.60 | 10.65 | 10.40 | 10.55 | 219,349 | +0.00(+0.00%) |