Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.29 | 12.35 | 12.02 | 12.07 | 1,046,984 | -0.16(-1.31%) |
Jul 28, 2017 | 12.40 | 12.65 | 12.21 | 12.23 | 990,333 | -0.21(-1.69%) |
Jul 27, 2017 | 12.75 | 12.86 | 11.99 | 12.44 | 1,782,820 | -0.24(-1.89%) |
Jul 26, 2017 | 13.26 | 13.33 | 12.66 | 12.68 | 1,206,535 | -0.54(-4.08%) |
Jul 25, 2017 | 13.48 | 13.52 | 13.15 | 13.22 | 1,342,810 | -0.35(-2.58%) |
Jul 24, 2017 | 13.57 | 13.61 | 13.49 | 13.57 | 413,244 | -0.01(-0.07%) |
Jul 21, 2017 | 13.74 | 13.77 | 13.38 | 13.58 | 944,201 | -0.15(-1.09%) |
Jul 20, 2017 | 13.73 | 13.78 | 13.58 | 13.73 | 1,235,132 | +0.04(+0.29%) |
Jul 19, 2017 | 13.71 | 13.83 | 13.68 | 13.69 | 1,520,289 | +0.03(+0.22%) |
Jul 18, 2017 | 13.74 | 13.80 | 13.58 | 13.66 | 1,073,922 | -0.11(-0.80%) |
Jul 17, 2017 | 13.75 | 13.83 | 13.60 | 13.77 | 1,786,925 | +0.00(+0.00%) |
Jul 14, 2017 | 13.63 | 13.88 | 13.62 | 13.77 | 1,495,392 | +0.18(+1.32%) |
Jul 13, 2017 | 13.29 | 13.69 | 13.13 | 13.59 | 2,087,651 | +0.28(+2.10%) |
Jul 12, 2017 | 12.82 | 13.36 | 12.81 | 13.31 | 2,430,987 | +0.59(+4.64%) |
Jul 11, 2017 | 12.72 | 12.96 | 12.69 | 12.72 | 738,012 | -0.06(-0.47%) |
Jul 10, 2017 | 12.76 | 12.91 | 12.65 | 12.78 | 880,765 | +0.01(+0.08%) |
Jul 07, 2017 | 12.58 | 12.96 | 12.56 | 12.77 | 863,207 | +0.22(+1.75%) |
Jul 06, 2017 | 12.81 | 13.04 | 12.50 | 12.55 | 1,059,086 | -0.45(-3.46%) |
Jul 05, 2017 | 12.74 | 13.13 | 12.61 | 13.00 | 1,060,654 | +0.25(+1.96%) |
Jul 03, 2017 | 12.89 | 12.93 | 12.63 | 12.75 | 505,093 | -0.06(-0.47%) |
Jun 30, 2017 | 12.95 | 12.98 | 12.66 | 12.81 | 1,140,304 | -0.19(-1.46%) |
Jun 29, 2017 | 13.14 | 13.22 | 12.71 | 13.00 | 1,442,681 | -0.19(-1.44%) |
Jun 28, 2017 | 13.02 | 13.21 | 12.91 | 13.19 | 960,953 | +0.30(+2.33%) |
Jun 27, 2017 | 13.28 | 13.38 | 12.87 | 12.89 | 1,588,172 | -0.45(-3.37%) |
Jun 26, 2017 | 13.50 | 13.62 | 13.16 | 13.34 | 1,062,934 | -0.15(-1.11%) |
Jun 23, 2017 | 13.25 | 13.56 | 13.13 | 13.49 | 4,017,051 | +0.19(+1.43%) |
Jun 22, 2017 | 12.82 | 13.47 | 12.81 | 13.30 | 2,168,994 | +0.44(+3.42%) |
Jun 21, 2017 | 12.87 | 13.24 | 12.63 | 12.86 | 2,784,316 | +0.04(+0.31%) |
Jun 20, 2017 | 13.65 | 13.65 | 12.81 | 12.82 | 1,728,248 | -0.66(-4.90%) |
Jun 19, 2017 | 13.31 | 13.50 | 13.17 | 13.48 | 1,862,236 | +0.23(+1.74%) |
Jun 16, 2017 | 13.10 | 13.31 | 13.07 | 13.25 | 3,138,251 | +0.09(+0.68%) |
Jun 15, 2017 | 12.45 | 13.35 | 12.42 | 13.16 | 4,044,386 | +0.48(+3.79%) |
Jun 14, 2017 | 12.66 | 13.00 | 12.56 | 12.68 | 2,219,876 | +0.02(+0.16%) |
Jun 13, 2017 | 12.20 | 12.82 | 12.20 | 12.66 | 1,865,499 | +0.49(+4.03%) |
Jun 12, 2017 | 12.23 | 12.40 | 11.90 | 12.17 | 2,398,263 | -0.18(-1.46%) |
Jun 09, 2017 | 13.00 | 13.00 | 12.01 | 12.35 | 2,281,899 | -0.62(-4.78%) |
Jun 08, 2017 | 12.95 | 13.00 | 12.60 | 12.97 | 1,729,200 | +0.00(+0.00%) |
Jun 07, 2017 | 13.17 | 13.27 | 12.97 | 12.97 | 1,701,109 | -0.16(-1.22%) |
Jun 06, 2017 | 13.18 | 13.33 | 13.10 | 13.13 | 1,341,530 | -0.09(-0.68%) |
Jun 05, 2017 | 13.19 | 13.40 | 13.16 | 13.22 | 1,813,843 | -0.02(-0.15%) |
Jun 02, 2017 | 13.24 | 13.35 | 13.15 | 13.24 | 1,695,966 | +0.00(+0.00%) |
Jun 01, 2017 | 12.94 | 13.29 | 12.84 | 13.24 | 2,214,374 | +0.30(+2.32%) |
May 31, 2017 | 13.03 | 13.10 | 12.83 | 12.94 | 3,446,446 | -0.12(-0.92%) |
May 30, 2017 | 12.74 | 13.10 | 12.60 | 13.06 | 3,957,181 | +0.32(+2.51%) |
May 26, 2017 | 11.77 | 12.80 | 11.77 | 12.74 | 4,644,610 | +0.92(+7.78%) |
May 25, 2017 | 11.97 | 11.99 | 11.36 | 11.82 | 8,958,599 | +1.01(+9.34%) |
May 24, 2017 | 10.86 | 11.10 | 10.65 | 10.81 | 4,047,580 | -0.03(-0.28%) |
May 23, 2017 | 10.34 | 10.85 | 10.30 | 10.84 | 2,153,205 | +0.58(+5.65%) |
May 22, 2017 | 10.05 | 10.35 | 9.910 | 10.26 | 2,534,873 | +0.32(+3.22%) |
May 19, 2017 | 10.34 | 10.41 | 9.810 | 9.940 | 3,796,885 | -0.38(-3.68%) |
May 18, 2017 | 10.96 | 11.10 | 9.980 | 10.32 | 5,411,031 | -1.35(-11.57%) |
May 17, 2017 | 11.87 | 11.87 | 11.52 | 11.67 | 1,581,333 | -0.28(-2.34%) |
May 16, 2017 | 11.90 | 11.96 | 11.74 | 11.95 | 1,301,176 | +0.11(+0.93%) |
May 15, 2017 | 11.44 | 11.88 | 11.43 | 11.84 | 1,485,358 | +0.46(+4.04%) |
May 12, 2017 | 11.47 | 11.50 | 11.34 | 11.38 | 614,751 | -0.09(-0.78%) |
May 11, 2017 | 11.30 | 11.60 | 11.28 | 11.47 | 924,059 | +0.12(+1.06%) |
May 10, 2017 | 11.28 | 11.50 | 11.21 | 11.35 | 803,465 | +0.05(+0.44%) |
May 09, 2017 | 11.39 | 11.41 | 11.21 | 11.30 | 828,359 | -0.11(-0.96%) |
May 08, 2017 | 11.36 | 11.51 | 11.15 | 11.41 | 1,083,697 | +0.05(+0.44%) |
May 05, 2017 | 11.09 | 11.57 | 11.06 | 11.36 | 1,755,773 | +0.30(+2.71%) |
May 04, 2017 | 10.96 | 11.17 | 10.96 | 11.06 | 930,837 | +0.11(+1.00%) |
May 03, 2017 | 10.75 | 10.96 | 10.75 | 10.95 | 924,572 | +0.14(+1.30%) |
May 02, 2017 | 10.67 | 10.88 | 10.64 | 10.81 | 972,073 | +0.13(+1.22%) |