Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.18 | 12.22 | 11.85 | 12.01 | 198,758 | -0.23(-1.87%) |
Jul 28, 2017 | 12.09 | 12.25 | 12.08 | 12.24 | 143,599 | +0.15(+1.22%) |
Jul 27, 2017 | 12.25 | 12.28 | 12.09 | 12.09 | 88,263 | -0.05(-0.40%) |
Jul 26, 2017 | 12.22 | 12.28 | 12.11 | 12.14 | 193,753 | -0.03(-0.27%) |
Jul 25, 2017 | 12.33 | 12.45 | 12.10 | 12.17 | 110,292 | -0.03(-0.27%) |
Jul 24, 2017 | 12.30 | 12.40 | 12.09 | 12.20 | 115,747 | -0.12(-0.99%) |
Jul 21, 2017 | 12.35 | 12.47 | 12.19 | 12.33 | 156,483 | -0.04(-0.33%) |
Jul 20, 2017 | 12.65 | 12.65 | 12.26 | 12.37 | 98,614 | -0.16(-1.24%) |
Jul 19, 2017 | 12.32 | 12.69 | 12.32 | 12.52 | 242,872 | +0.14(+1.12%) |
Jul 18, 2017 | 12.34 | 12.55 | 12.30 | 12.38 | 167,324 | +0.02(+0.20%) |
Jul 17, 2017 | 12.48 | 12.59 | 12.20 | 12.36 | 112,514 | -0.08(-0.66%) |
Jul 14, 2017 | 12.33 | 12.48 | 12.20 | 12.44 | 97,125 | +0.14(+1.13%) |
Jul 13, 2017 | 12.16 | 12.33 | 12.13 | 12.30 | 67,184 | +0.14(+1.14%) |
Jul 12, 2017 | 12.14 | 12.28 | 12.14 | 12.16 | 116,617 | +0.02(+0.20%) |
Jul 11, 2017 | 12.26 | 12.34 | 12.06 | 12.14 | 142,525 | -0.03(-0.27%) |
Jul 10, 2017 | 12.23 | 12.40 | 12.10 | 12.17 | 141,788 | -0.09(-0.73%) |
Jul 07, 2017 | 12.24 | 12.36 | 12.02 | 12.26 | 182,040 | -0.01(-0.12%) |
Jul 06, 2017 | 12.59 | 12.60 | 12.15 | 12.28 | 277,643 | -0.28(-2.22%) |
Jul 05, 2017 | 12.47 | 12.59 | 12.16 | 12.55 | 220,315 | +0.09(+0.70%) |
Jul 03, 2017 | 12.18 | 12.55 | 12.16 | 12.47 | 111,699 | +0.31(+2.55%) |
Jun 30, 2017 | 12.07 | 12.16 | 11.98 | 12.16 | 119,423 | +0.13(+1.06%) |
Jun 29, 2017 | 12.06 | 12.14 | 11.93 | 12.03 | 88,040 | -0.01(-0.07%) |
Jun 28, 2017 | 11.81 | 12.05 | 11.76 | 12.04 | 96,635 | +0.32(+2.71%) |
Jun 27, 2017 | 11.77 | 12.07 | 11.66 | 11.72 | 151,611 | -0.01(-0.07%) |
Jun 26, 2017 | 11.69 | 11.83 | 11.48 | 11.73 | 160,064 | +0.07(+0.61%) |
Jun 23, 2017 | 11.39 | 11.70 | 11.28 | 11.66 | 218,128 | +0.29(+2.59%) |
Jun 22, 2017 | 11.25 | 11.54 | 11.25 | 11.36 | 126,011 | +0.15(+1.35%) |
Jun 21, 2017 | 11.22 | 11.35 | 11.09 | 11.21 | 215,249 | +0.07(+0.64%) |
Jun 20, 2017 | 11.22 | 11.22 | 10.94 | 11.14 | 287,680 | -0.12(-1.06%) |
Jun 19, 2017 | 11.61 | 11.64 | 11.17 | 11.26 | 263,873 | -0.33(-2.88%) |
Jun 16, 2017 | 11.29 | 11.75 | 11.25 | 11.59 | 222,841 | +0.36(+3.18%) |
Jun 15, 2017 | 11.47 | 11.53 | 11.15 | 11.23 | 282,152 | -0.32(-2.75%) |
Jun 14, 2017 | 11.84 | 11.84 | 11.48 | 11.55 | 249,602 | -0.27(-2.29%) |
Jun 13, 2017 | 12.36 | 12.36 | 11.77 | 11.82 | 324,251 | -0.36(-2.94%) |
Jun 12, 2017 | 11.75 | 12.67 | 11.75 | 12.18 | 361,813 | +0.51(+4.36%) |
Jun 09, 2017 | 11.38 | 11.73 | 11.37 | 11.67 | 212,165 | +0.25(+2.16%) |
Jun 08, 2017 | 11.61 | 11.92 | 11.16 | 11.43 | 312,247 | -0.21(-1.84%) |
Jun 07, 2017 | 11.66 | 11.77 | 11.34 | 11.64 | 220,762 | -0.07(-0.61%) |
Jun 06, 2017 | 11.61 | 11.76 | 11.49 | 11.71 | 100,517 | +0.08(+0.68%) |
Jun 05, 2017 | 11.42 | 11.85 | 11.32 | 11.63 | 163,396 | +0.18(+1.60%) |
Jun 02, 2017 | 11.66 | 11.80 | 11.43 | 11.45 | 171,166 | -0.22(-1.91%) |
Jun 01, 2017 | 11.10 | 11.74 | 11.10 | 11.67 | 134,703 | +0.63(+5.69%) |
May 31, 2017 | 11.39 | 11.71 | 11.00 | 11.04 | 326,544 | -0.32(-2.80%) |
May 30, 2017 | 11.55 | 11.81 | 11.33 | 11.36 | 219,624 | -0.23(-1.99%) |
May 26, 2017 | 11.49 | 11.92 | 11.46 | 11.59 | 308,348 | +0.10(+0.83%) |
May 25, 2017 | 12.27 | 12.53 | 11.42 | 11.50 | 811,276 | -0.73(-5.98%) |
May 24, 2017 | 12.76 | 13.09 | 12.06 | 12.23 | 436,032 | -0.60(-4.65%) |
May 23, 2017 | 12.88 | 12.92 | 12.72 | 12.82 | 98,380 | -0.05(-0.37%) |
May 22, 2017 | 12.55 | 12.95 | 12.36 | 12.87 | 221,100 | +0.49(+3.98%) |
May 19, 2017 | 12.43 | 12.55 | 12.36 | 12.38 | 92,895 | +0.00(+0.00%) |
May 18, 2017 | 12.36 | 12.55 | 12.28 | 12.38 | 107,447 | -0.01(-0.06%) |
May 17, 2017 | 12.53 | 12.72 | 12.32 | 12.39 | 195,435 | -0.20(-1.58%) |
May 16, 2017 | 12.78 | 12.91 | 12.49 | 12.59 | 128,975 | -0.21(-1.68%) |
May 15, 2017 | 12.86 | 12.96 | 12.73 | 12.80 | 93,844 | +0.00(+0.00%) |
May 12, 2017 | 12.74 | 13.09 | 12.74 | 12.80 | 105,601 | +0.07(+0.56%) |
May 11, 2017 | 12.92 | 12.92 | 12.72 | 12.73 | 106,417 | -0.14(-1.05%) |
May 10, 2017 | 12.55 | 12.93 | 12.55 | 12.86 | 127,040 | +0.29(+2.34%) |
May 09, 2017 | 12.63 | 12.79 | 12.44 | 12.57 | 150,417 | -0.05(-0.38%) |
May 08, 2017 | 12.85 | 12.97 | 12.43 | 12.62 | 72,364 | -0.23(-1.79%) |
May 05, 2017 | 12.36 | 12.88 | 12.33 | 12.85 | 192,789 | +0.55(+4.46%) |
May 04, 2017 | 12.73 | 12.85 | 12.18 | 12.30 | 344,475 | -0.44(-3.43%) |
May 03, 2017 | 13.13 | 13.13 | 12.73 | 12.74 | 176,702 | -0.37(-2.85%) |
May 02, 2017 | 13.33 | 13.35 | 13.01 | 13.11 | 88,284 | -0.19(-1.43%) |