Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.05 | 13.35 | 12.75 | 12.85 | 234,114 | -0.25(-1.91%) |
Jul 28, 2017 | 13.15 | 13.35 | 12.90 | 13.10 | 370,422 | -0.15(-1.13%) |
Jul 27, 2017 | 13.95 | 13.95 | 12.93 | 13.25 | 303,662 | -0.55(-3.99%) |
Jul 26, 2017 | 13.75 | 14.00 | 13.62 | 13.80 | 157,017 | +0.10(+0.73%) |
Jul 25, 2017 | 14.00 | 14.05 | 13.60 | 13.70 | 183,503 | -0.25(-1.79%) |
Jul 24, 2017 | 13.75 | 14.00 | 13.45 | 13.95 | 230,577 | +0.20(+1.45%) |
Jul 21, 2017 | 13.90 | 14.00 | 13.62 | 13.75 | 244,258 | +0.05(+0.36%) |
Jul 20, 2017 | 13.40 | 13.75 | 13.30 | 13.70 | 262,010 | +0.25(+1.86%) |
Jul 19, 2017 | 13.30 | 13.65 | 12.95 | 13.45 | 334,843 | +0.15(+1.13%) |
Jul 18, 2017 | 13.30 | 13.50 | 12.95 | 13.30 | 331,596 | +0.20(+1.53%) |
Jul 17, 2017 | 12.80 | 13.25 | 12.65 | 13.10 | 306,192 | +0.40(+3.15%) |
Jul 14, 2017 | 12.55 | 12.85 | 12.35 | 12.70 | 354,876 | +0.10(+0.79%) |
Jul 13, 2017 | 12.55 | 12.70 | 12.15 | 12.60 | 422,446 | +0.00(+0.00%) |
Jul 12, 2017 | 12.70 | 12.75 | 12.40 | 12.60 | 269,902 | -0.10(-0.79%) |
Jul 11, 2017 | 12.80 | 13.07 | 12.50 | 12.70 | 384,656 | -0.20(-1.55%) |
Jul 10, 2017 | 13.05 | 13.20 | 12.75 | 12.90 | 407,921 | -0.10(-0.77%) |
Jul 07, 2017 | 12.40 | 13.20 | 12.25 | 13.00 | 502,917 | +0.50(+4.00%) |
Jul 06, 2017 | 11.35 | 12.55 | 11.10 | 12.50 | 834,846 | +1.05(+9.17%) |
Jul 05, 2017 | 11.00 | 11.70 | 10.90 | 11.45 | 362,675 | +0.40(+3.62%) |
Jul 03, 2017 | 11.40 | 11.50 | 10.80 | 11.05 | 262,231 | -0.35(-3.07%) |
Jun 30, 2017 | 11.50 | 11.65 | 11.30 | 11.40 | 180,917 | -0.05(-0.44%) |
Jun 29, 2017 | 11.05 | 11.50 | 11.05 | 11.45 | 249,605 | +0.30(+2.69%) |
Jun 28, 2017 | 11.00 | 11.45 | 10.95 | 11.15 | 356,408 | +0.20(+1.83%) |
Jun 27, 2017 | 11.20 | 11.60 | 10.95 | 10.95 | 1,243,913 | -0.25(-2.23%) |
Jun 26, 2017 | 11.35 | 11.35 | 11.00 | 11.20 | 469,284 | -0.10(-0.88%) |
Jun 23, 2017 | 11.25 | 11.30 | 10.95 | 11.30 | 697,099 | +0.15(+1.35%) |
Jun 22, 2017 | 10.90 | 11.35 | 10.80 | 11.15 | 393,087 | +0.30(+2.76%) |
Jun 21, 2017 | 10.65 | 11.00 | 10.60 | 10.85 | 364,297 | +0.30(+2.84%) |
Jun 20, 2017 | 10.80 | 11.15 | 10.45 | 10.55 | 611,831 | +0.05(+0.48%) |
Jun 19, 2017 | 10.50 | 10.65 | 10.35 | 10.50 | 407,928 | -0.05(-0.47%) |
Jun 16, 2017 | 10.40 | 10.57 | 10.20 | 10.55 | 713,044 | +0.05(+0.48%) |
Jun 15, 2017 | 10.55 | 10.68 | 10.22 | 10.50 | 387,267 | -0.25(-2.33%) |
Jun 14, 2017 | 10.65 | 10.85 | 10.65 | 10.75 | 264,735 | +0.10(+0.94%) |
Jun 13, 2017 | 10.70 | 10.95 | 10.50 | 10.65 | 264,088 | -0.10(-0.93%) |
Jun 12, 2017 | 10.70 | 11.05 | 10.57 | 10.75 | 286,990 | +0.00(+0.00%) |
Jun 09, 2017 | 10.55 | 11.10 | 10.35 | 10.75 | 365,092 | +0.20(+1.90%) |
Jun 08, 2017 | 10.20 | 10.55 | 10.05 | 10.55 | 293,967 | +0.40(+3.94%) |
Jun 07, 2017 | 10.00 | 10.20 | 9.850 | 10.15 | 657,756 | +0.10(+1.00%) |
Jun 06, 2017 | 10.20 | 10.28 | 9.800 | 10.05 | 531,216 | -0.25(-2.43%) |
Jun 05, 2017 | 10.10 | 10.40 | 9.875 | 10.30 | 450,876 | +0.15(+1.48%) |
Jun 02, 2017 | 9.900 | 10.35 | 9.700 | 10.15 | 555,185 | +0.25(+2.53%) |
Jun 01, 2017 | 10.10 | 10.15 | 9.850 | 9.900 | 1,414,810 | -0.10(-1.00%) |
May 31, 2017 | 10.05 | 10.05 | 9.950 | 10.00 | 625,076 | +0.05(+0.50%) |
May 30, 2017 | 10.05 | 10.10 | 9.950 | 9.950 | 473,633 | -0.10(-1.00%) |
May 26, 2017 | 10.20 | 10.35 | 10.05 | 10.05 | 457,145 | -0.15(-1.47%) |
May 25, 2017 | 10.25 | 10.26 | 9.925 | 10.20 | 678,341 | +0.05(+0.49%) |
May 24, 2017 | 10.15 | 10.25 | 9.975 | 10.15 | 800,347 | -0.05(-0.49%) |
May 23, 2017 | 10.05 | 10.30 | 9.900 | 10.20 | 583,405 | +0.20(+2.00%) |
May 22, 2017 | 10.00 | 10.12 | 9.900 | 10.00 | 809,778 | +0.05(+0.50%) |
May 19, 2017 | 9.900 | 10.10 | 9.900 | 9.950 | 334,735 | +0.05(+0.51%) |
May 18, 2017 | 9.750 | 10.00 | 9.550 | 9.900 | 234,721 | +0.20(+2.06%) |
May 17, 2017 | 9.650 | 10.03 | 9.550 | 9.700 | 305,590 | -0.30(-3.00%) |
May 16, 2017 | 10.05 | 10.05 | 9.850 | 10.00 | 387,318 | +0.05(+0.50%) |
May 15, 2017 | 9.850 | 10.10 | 9.800 | 9.950 | 285,790 | +0.05(+0.51%) |
May 12, 2017 | 9.700 | 9.975 | 9.450 | 9.900 | 340,173 | +0.25(+2.59%) |
May 11, 2017 | 9.850 | 10.00 | 9.550 | 9.650 | 570,436 | -0.25(-2.53%) |
May 10, 2017 | 10.00 | 10.15 | 9.850 | 9.900 | 223,172 | -0.15(-1.49%) |
May 09, 2017 | 9.900 | 10.10 | 9.750 | 10.05 | 194,716 | +0.25(+2.55%) |
May 08, 2017 | 10.05 | 10.15 | 9.700 | 9.800 | 256,624 | -0.35(-3.45%) |
May 05, 2017 | 10.15 | 10.15 | 9.850 | 10.15 | 211,396 | +0.00(+0.00%) |
May 04, 2017 | 10.10 | 10.35 | 9.925 | 10.15 | 334,407 | +0.10(+1.00%) |
May 03, 2017 | 9.600 | 10.40 | 9.550 | 10.05 | 616,895 | +0.40(+4.15%) |
May 02, 2017 | 9.650 | 9.845 | 9.425 | 9.650 | 293,008 | -0.05(-0.52%) |