Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.03 | 12.05 | 11.79 | 11.83 | 1,072,383 | -0.25(-2.08%) |
Jul 28, 2017 | 11.59 | 12.21 | 11.28 | 12.08 | 1,580,658 | +0.05(+0.40%) |
Jul 27, 2017 | 12.01 | 12.16 | 11.92 | 12.03 | 2,086,542 | +0.10(+0.81%) |
Jul 26, 2017 | 11.87 | 12.04 | 11.71 | 11.93 | 1,702,136 | +0.03(+0.24%) |
Jul 25, 2017 | 11.92 | 12.13 | 11.84 | 11.90 | 1,542,574 | +0.07(+0.57%) |
Jul 24, 2017 | 11.95 | 11.95 | 11.81 | 11.84 | 743,782 | -0.10(-0.81%) |
Jul 21, 2017 | 11.96 | 12.08 | 11.89 | 11.93 | 664,994 | +0.04(+0.33%) |
Jul 20, 2017 | 11.64 | 11.92 | 11.64 | 11.89 | 788,745 | +0.17(+1.48%) |
Jul 19, 2017 | 11.67 | 11.85 | 11.62 | 11.72 | 909,133 | +0.05(+0.41%) |
Jul 18, 2017 | 11.73 | 11.74 | 11.60 | 11.67 | 784,982 | +0.00(+0.00%) |
Jul 17, 2017 | 11.66 | 11.74 | 11.57 | 11.67 | 1,093,434 | +0.11(+0.92%) |
Jul 14, 2017 | 11.49 | 11.76 | 11.48 | 11.56 | 1,454,564 | +0.19(+1.70%) |
Jul 13, 2017 | 11.42 | 11.50 | 11.19 | 11.37 | 1,016,324 | -0.05(-0.42%) |
Jul 12, 2017 | 11.30 | 11.49 | 11.23 | 11.42 | 1,363,163 | +0.22(+1.98%) |
Jul 11, 2017 | 11.18 | 11.30 | 10.99 | 11.20 | 1,310,869 | +0.03(+0.26%) |
Jul 10, 2017 | 11.00 | 11.26 | 10.83 | 11.17 | 1,052,615 | +0.12(+1.05%) |
Jul 07, 2017 | 11.15 | 11.18 | 10.99 | 11.05 | 1,119,885 | -0.21(-1.89%) |
Jul 06, 2017 | 11.28 | 11.29 | 11.03 | 11.27 | 968,756 | +0.02(+0.17%) |
Jul 05, 2017 | 10.89 | 11.30 | 10.80 | 11.25 | 1,775,714 | +0.34(+3.10%) |
Jul 03, 2017 | 10.87 | 11.06 | 10.79 | 10.91 | 1,016,254 | -0.20(-1.83%) |
Jun 30, 2017 | 10.56 | 11.24 | 10.55 | 11.11 | 1,906,429 | +0.49(+4.64%) |
Jun 29, 2017 | 10.50 | 10.71 | 10.50 | 10.62 | 877,482 | -0.03(-0.27%) |
Jun 28, 2017 | 10.70 | 10.87 | 10.61 | 10.65 | 1,642,612 | +0.01(+0.09%) |
Jun 27, 2017 | 11.14 | 11.20 | 10.52 | 10.64 | 2,482,670 | -0.45(-4.09%) |
Jun 26, 2017 | 11.04 | 11.23 | 10.99 | 11.09 | 1,548,863 | -0.09(-0.78%) |
Jun 23, 2017 | 11.18 | 11.29 | 11.13 | 11.18 | 1,412,092 | +0.00(+0.00%) |
Jun 22, 2017 | 11.25 | 11.33 | 11.14 | 11.18 | 4,846,927 | +0.10(+0.87%) |
Jun 21, 2017 | 10.87 | 11.13 | 10.85 | 11.08 | 1,060,218 | +0.22(+2.05%) |
Jun 20, 2017 | 10.90 | 10.95 | 10.72 | 10.86 | 1,278,793 | -0.05(-0.44%) |
Jun 19, 2017 | 10.87 | 10.98 | 10.85 | 10.91 | 1,529,086 | +0.07(+0.62%) |
Jun 16, 2017 | 10.87 | 10.96 | 10.81 | 10.84 | 3,145,766 | +0.00(+0.00%) |
Jun 15, 2017 | 10.78 | 10.97 | 10.74 | 10.84 | 1,838,253 | -0.05(-0.44%) |
Jun 14, 2017 | 11.49 | 11.50 | 10.89 | 10.89 | 3,352,136 | -0.34(-3.01%) |
Jun 13, 2017 | 11.11 | 11.32 | 10.99 | 11.23 | 3,681,573 | +0.14(+1.22%) |
Jun 12, 2017 | 11.85 | 11.96 | 11.08 | 11.09 | 5,877,403 | -1.21(-9.82%) |
Jun 09, 2017 | 11.97 | 12.34 | 11.89 | 12.30 | 1,063,858 | +0.10(+0.79%) |
Jun 08, 2017 | 12.09 | 12.24 | 11.82 | 12.20 | 1,260,402 | +0.00(+0.00%) |
Jun 07, 2017 | 12.37 | 12.43 | 12.07 | 12.20 | 1,328,877 | -0.22(-1.79%) |
Jun 06, 2017 | 12.23 | 12.43 | 12.10 | 12.42 | 2,446,745 | +0.34(+2.80%) |
Jun 05, 2017 | 11.94 | 12.14 | 11.88 | 12.09 | 1,211,787 | +0.16(+1.38%) |
Jun 02, 2017 | 12.11 | 12.11 | 11.79 | 11.92 | 1,366,219 | +0.05(+0.41%) |
Jun 01, 2017 | 12.02 | 12.05 | 11.86 | 11.87 | 1,118,594 | -0.14(-1.21%) |
May 31, 2017 | 11.95 | 12.12 | 11.77 | 12.02 | 2,125,117 | +0.07(+0.57%) |
May 30, 2017 | 11.92 | 12.04 | 11.90 | 11.95 | 655,320 | -0.07(-0.56%) |
May 26, 2017 | 11.86 | 12.14 | 11.86 | 12.02 | 971,719 | +0.24(+2.05%) |
May 25, 2017 | 11.55 | 11.83 | 11.52 | 11.78 | 1,274,278 | +0.13(+1.08%) |
May 24, 2017 | 11.56 | 11.74 | 11.43 | 11.65 | 1,454,659 | +0.06(+0.50%) |
May 23, 2017 | 12.11 | 12.14 | 11.51 | 11.59 | 1,953,638 | -0.48(-4.00%) |
May 22, 2017 | 12.03 | 12.14 | 11.98 | 12.08 | 1,395,966 | +0.14(+1.21%) |
May 19, 2017 | 11.83 | 12.08 | 11.83 | 11.93 | 3,203,244 | +0.25(+2.15%) |
May 18, 2017 | 12.06 | 12.11 | 11.64 | 11.68 | 1,493,521 | -0.57(-4.65%) |
May 17, 2017 | 12.32 | 12.37 | 12.12 | 12.25 | 1,612,941 | +0.20(+1.68%) |
May 16, 2017 | 12.16 | 12.24 | 12.02 | 12.05 | 1,071,655 | -0.08(-0.64%) |
May 15, 2017 | 12.39 | 12.39 | 11.97 | 12.13 | 1,296,427 | -0.06(-0.48%) |
May 12, 2017 | 12.24 | 12.29 | 12.05 | 12.18 | 1,382,839 | +0.08(+0.64%) |
May 11, 2017 | 11.92 | 12.17 | 11.85 | 12.11 | 1,570,494 | +0.26(+2.20%) |
May 10, 2017 | 12.08 | 12.09 | 11.84 | 11.85 | 1,554,057 | -0.05(-0.41%) |
May 09, 2017 | 11.94 | 12.02 | 11.73 | 11.89 | 990,810 | -0.17(-1.44%) |
May 08, 2017 | 11.96 | 12.11 | 11.85 | 12.07 | 829,948 | +0.07(+0.56%) |
May 05, 2017 | 11.42 | 12.09 | 11.41 | 12.00 | 1,744,587 | +0.65(+5.70%) |
May 04, 2017 | 11.38 | 11.49 | 11.08 | 11.35 | 2,347,667 | -0.19(-1.67%) |
May 03, 2017 | 11.28 | 11.77 | 11.19 | 11.55 | 2,605,566 | +0.17(+1.53%) |
May 02, 2017 | 11.22 | 11.46 | 11.06 | 11.37 | 2,010,123 | +0.15(+1.38%) |