Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.75 | 12.00 | 11.65 | 11.95 | 1,010,690 | +0.20(+1.70%) |
Jul 28, 2017 | 11.80 | 11.90 | 11.55 | 11.75 | 634,581 | -0.10(-0.84%) |
Jul 27, 2017 | 12.10 | 12.10 | 11.80 | 11.85 | 583,348 | -0.25(-2.07%) |
Jul 26, 2017 | 12.10 | 12.20 | 11.93 | 12.10 | 581,534 | +0.05(+0.41%) |
Jul 25, 2017 | 12.00 | 12.15 | 11.90 | 12.05 | 402,131 | +0.10(+0.84%) |
Jul 24, 2017 | 11.95 | 12.12 | 11.85 | 11.95 | 821,096 | -0.05(-0.42%) |
Jul 21, 2017 | 12.05 | 12.10 | 11.76 | 12.00 | 908,915 | +0.05(+0.42%) |
Jul 20, 2017 | 12.30 | 11.80 | 11.95 | 930,763 | -0.10(-0.83%) | |
Jul 19, 2017 | 11.95 | 12.10 | 11.80 | 12.05 | 2,039,797 | +0.15(+1.26%) |
Jul 18, 2017 | 11.70 | 11.95 | 11.60 | 11.90 | 1,061,426 | +0.15(+1.28%) |
Jul 17, 2017 | 11.80 | 11.90 | 11.65 | 11.75 | 1,020,098 | -0.10(-0.84%) |
Jul 14, 2017 | 11.95 | 12.05 | 11.80 | 11.85 | 403,947 | -0.15(-1.25%) |
Jul 13, 2017 | 11.95 | 12.00 | 11.80 | 12.00 | 741,295 | +0.15(+1.27%) |
Jul 12, 2017 | 11.90 | 12.15 | 11.85 | 11.85 | 473,662 | +0.05(+0.42%) |
Jul 11, 2017 | 11.95 | 11.95 | 11.70 | 11.80 | 775,270 | -0.10(-0.84%) |
Jul 10, 2017 | 11.90 | 12.05 | 11.85 | 11.90 | 875,235 | -0.05(-0.42%) |
Jul 07, 2017 | 11.95 | 11.95 | 11.75 | 11.95 | 365,097 | +0.05(+0.42%) |
Jul 06, 2017 | 12.30 | 12.40 | 11.75 | 11.90 | 1,088,055 | -0.50(-4.03%) |
Jul 05, 2017 | 12.30 | 12.55 | 12.28 | 12.40 | 1,097,931 | +0.10(+0.81%) |
Jul 03, 2017 | 12.30 | 12.40 | 12.20 | 12.30 | 775,765 | +0.00(+0.00%) |
Jun 30, 2017 | 12.20 | 12.35 | 12.00 | 12.30 | 1,152,784 | +0.10(+0.82%) |
Jun 29, 2017 | 12.60 | 12.70 | 12.10 | 12.20 | 1,322,732 | -0.35(-2.79%) |
Jun 28, 2017 | 12.30 | 12.60 | 12.05 | 12.55 | 1,250,811 | +0.25(+2.03%) |
Jun 27, 2017 | 12.60 | 12.60 | 12.16 | 12.30 | 1,531,795 | -0.30(-2.38%) |
Jun 26, 2017 | 13.35 | 13.35 | 12.55 | 12.60 | 1,517,130 | -0.70(-5.26%) |
Jun 23, 2017 | 13.55 | 13.30 | 3,756,233 | +0.05(+0.38%) | ||
Jun 22, 2017 | 13.50 | 13.85 | 13.10 | 13.25 | 740,947 | -0.30(-2.21%) |
Jun 21, 2017 | 13.35 | 13.62 | 13.22 | 13.55 | 780,044 | +0.20(+1.50%) |
Jun 20, 2017 | 13.50 | 13.60 | 13.25 | 13.35 | 672,009 | -0.10(-0.74%) |
Jun 19, 2017 | 13.25 | 13.60 | 13.15 | 13.45 | 747,313 | +0.25(+1.89%) |
Jun 16, 2017 | 13.00 | 13.30 | 13.00 | 13.20 | 730,626 | -0.05(-0.38%) |
Jun 15, 2017 | 13.25 | 13.35 | 13.10 | 13.25 | 586,201 | -0.15(-1.12%) |
Jun 14, 2017 | 13.55 | 13.55 | 13.30 | 13.40 | 904,701 | -0.15(-1.11%) |
Jun 13, 2017 | 13.70 | 13.80 | 13.50 | 13.55 | 1,141,863 | -0.15(-1.09%) |
Jun 12, 2017 | 13.55 | 13.95 | 13.43 | 13.70 | 1,801,792 | +0.15(+1.11%) |
Jun 09, 2017 | 13.35 | 13.60 | 13.20 | 13.55 | 1,043,449 | +0.25(+1.88%) |
Jun 08, 2017 | 13.25 | 13.50 | 13.00 | 13.30 | 917,090 | +0.00(+0.00%) |
Jun 07, 2017 | 13.55 | 13.55 | 13.10 | 13.30 | 1,369,332 | -0.20(-1.48%) |
Jun 06, 2017 | 12.95 | 13.65 | 12.80 | 13.50 | 1,940,014 | +0.55(+4.25%) |
Jun 05, 2017 | 13.10 | 13.10 | 12.70 | 12.95 | 707,284 | -0.10(-0.77%) |
Jun 02, 2017 | 12.80 | 13.10 | 12.55 | 13.05 | 1,093,928 | +0.35(+2.76%) |
Jun 01, 2017 | 12.40 | 12.70 | 12.25 | 12.70 | 1,530,707 | +0.35(+2.83%) |
May 31, 2017 | 12.25 | 12.40 | 12.05 | 12.35 | 730,226 | +0.10(+0.82%) |
May 30, 2017 | 12.25 | 12.50 | 12.10 | 12.25 | 799,693 | -0.05(-0.41%) |
May 26, 2017 | 12.25 | 12.40 | 12.15 | 12.30 | 561,968 | +0.05(+0.41%) |
May 25, 2017 | 12.40 | 12.45 | 12.20 | 12.25 | 480,210 | -0.15(-1.21%) |
May 24, 2017 | 12.50 | 12.55 | 12.25 | 12.40 | 434,201 | -0.05(-0.40%) |
May 23, 2017 | 12.55 | 12.75 | 12.15 | 12.45 | 682,850 | -0.10(-0.80%) |
May 22, 2017 | 12.40 | 12.60 | 12.30 | 12.55 | 481,678 | +0.15(+1.21%) |
May 19, 2017 | 12.25 | 12.40 | 12.15 | 12.40 | 2,159,414 | +0.15(+1.22%) |
May 18, 2017 | 12.20 | 12.30 | 12.10 | 12.25 | 1,126,994 | +0.00(+0.00%) |
May 17, 2017 | 12.45 | 12.45 | 12.10 | 12.25 | 824,977 | -0.30(-2.39%) |
May 16, 2017 | 12.80 | 12.85 | 12.40 | 12.55 | 553,488 | -0.25(-1.95%) |
May 15, 2017 | 12.70 | 13.00 | 12.65 | 12.80 | 690,677 | +0.30(+2.40%) |
May 12, 2017 | 12.70 | 12.90 | 12.45 | 12.50 | 413,385 | -0.20(-1.57%) |
May 11, 2017 | 12.95 | 13.05 | 12.65 | 12.70 | 664,849 | -0.20(-1.55%) |
May 10, 2017 | 12.85 | 12.95 | 12.62 | 12.90 | 762,745 | -0.05(-0.39%) |
May 09, 2017 | 13.05 | 13.15 | 12.78 | 12.95 | 488,047 | -0.15(-1.15%) |
May 08, 2017 | 13.00 | 13.15 | 12.85 | 13.10 | 771,729 | +0.10(+0.77%) |
May 05, 2017 | 13.25 | 13.25 | 12.88 | 13.00 | 976,313 | -0.15(-1.14%) |
May 04, 2017 | 11.60 | 13.35 | 11.60 | 13.15 | 1,704,642 | +1.40(+11.91%) |
May 03, 2017 | 11.80 | 11.90 | 11.70 | 11.75 | 1,026,451 | -0.15(-1.26%) |
May 02, 2017 | 11.65 | 11.90 | 11.60 | 11.90 | 881,407 | +0.30(+2.59%) |