Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.49 | 11.63 | 11.07 | 11.28 | 53,598 | -0.21(-1.83%) |
Jul 28, 2017 | 11.85 | 12.04 | 11.25 | 11.49 | 49,085 | -0.37(-3.12%) |
Jul 27, 2017 | 11.94 | 12.00 | 11.66 | 11.86 | 59,160 | -0.07(-0.59%) |
Jul 26, 2017 | 12.00 | 12.18 | 11.57 | 11.93 | 60,473 | -0.07(-0.58%) |
Jul 25, 2017 | 11.99 | 12.14 | 11.51 | 12.00 | 21,029 | +0.02(+0.17%) |
Jul 24, 2017 | 12.00 | 12.07 | 11.81 | 11.98 | 35,262 | +0.12(+1.01%) |
Jul 21, 2017 | 12.19 | 12.19 | 11.45 | 11.86 | 133,095 | -0.10(-0.84%) |
Jul 20, 2017 | 12.10 | 11.95 | 11.96 | 29,486 | -0.06(-0.50%) | |
Jul 19, 2017 | 12.15 | 12.37 | 12.02 | 12.02 | 30,456 | -0.12(-0.99%) |
Jul 18, 2017 | 12.18 | 12.30 | 11.97 | 12.14 | 66,166 | -0.05(-0.41%) |
Jul 17, 2017 | 12.33 | 12.76 | 11.97 | 12.19 | 57,715 | -0.17(-1.38%) |
Jul 14, 2017 | 13.00 | 13.37 | 12.21 | 12.36 | 114,167 | -0.63(-4.85%) |
Jul 13, 2017 | 13.35 | 13.46 | 12.88 | 12.99 | 109,649 | -0.42(-3.13%) |
Jul 12, 2017 | 13.30 | 13.45 | 13.06 | 13.41 | 59,349 | +0.25(+1.90%) |
Jul 11, 2017 | 12.48 | 13.22 | 12.48 | 13.16 | 69,439 | +0.67(+5.36%) |
Jul 10, 2017 | 12.24 | 12.71 | 12.24 | 12.49 | 62,251 | +0.30(+2.46%) |
Jul 07, 2017 | 12.03 | 12.25 | 11.99 | 12.19 | 30,685 | +0.23(+1.92%) |
Jul 06, 2017 | 11.85 | 11.98 | 11.85 | 11.96 | 78,101 | +0.03(+0.25%) |
Jul 05, 2017 | 11.79 | 11.96 | 11.60 | 11.93 | 76,624 | +0.19(+1.62%) |
Jul 03, 2017 | 11.50 | 11.83 | 11.50 | 11.74 | 27,159 | +0.22(+1.91%) |
Jun 30, 2017 | 11.29 | 11.63 | 11.22 | 11.52 | 90,075 | +0.25(+2.22%) |
Jun 29, 2017 | 11.10 | 11.30 | 11.03 | 11.27 | 82,140 | +0.18(+1.62%) |
Jun 28, 2017 | 11.08 | 11.25 | 10.90 | 11.09 | 93,975 | +0.11(+1.00%) |
Jun 27, 2017 | 10.76 | 11.48 | 10.74 | 10.98 | 198,079 | +0.29(+2.71%) |
Jun 26, 2017 | 10.06 | 10.86 | 9.950 | 10.69 | 307,674 | +0.61(+6.05%) |
Jun 23, 2017 | 10.03 | 10.13 | 9.940 | 10.08 | 61,013 | +0.08(+0.80%) |
Jun 22, 2017 | 10.11 | 10.15 | 9.880 | 10.00 | 218,761 | -0.10(-0.99%) |
Jun 21, 2017 | 10.03 | 10.61 | 9.980 | 10.10 | 268,584 | +0.16(+1.61%) |
Jun 20, 2017 | 9.980 | 10.05 | 9.900 | 9.940 | 48,577 | -0.05(-0.50%) |
Jun 19, 2017 | 9.970 | 10.11 | 9.890 | 9.990 | 79,446 | +0.06(+0.60%) |
Jun 16, 2017 | 9.960 | 10.10 | 9.930 | 9.930 | 67,020 | -0.02(-0.20%) |
Jun 15, 2017 | 9.900 | 10.05 | 9.800 | 9.950 | 236,893 | +0.03(+0.30%) |
Jun 14, 2017 | 9.990 | 10.00 | 9.910 | 9.920 | 40,386 | -0.02(-0.20%) |
Jun 13, 2017 | 10.00 | 10.10 | 9.920 | 9.940 | 64,658 | -0.06(-0.60%) |
Jun 12, 2017 | 10.00 | 10.00 | 9.910 | 10.00 | 24,589 | +0.01(+0.10%) |
Jun 09, 2017 | 10.06 | 10.33 | 9.920 | 9.990 | 117,852 | +0.01(+0.10%) |
Jun 08, 2017 | 10.00 | 10.36 | 9.860 | 9.980 | 97,766 | -0.02(-0.20%) |
Jun 07, 2017 | 9.980 | 10.22 | 9.920 | 10.00 | 74,044 | +0.03(+0.30%) |
Jun 06, 2017 | 9.980 | 10.06 | 9.900 | 9.970 | 185,783 | -0.03(-0.30%) |
Jun 05, 2017 | 10.02 | 10.15 | 9.840 | 10.00 | 226,474 | -0.08(-0.79%) |
Jun 02, 2017 | 10.00 | 10.16 | 9.850 | 10.08 | 15,283 | +0.11(+1.10%) |
Jun 01, 2017 | 9.850 | 10.25 | 9.850 | 9.970 | 33,732 | -0.02(-0.20%) |
May 31, 2017 | 10.17 | 10.30 | 9.920 | 9.990 | 223,278 | -0.23(-2.25%) |
May 30, 2017 | 10.31 | 10.41 | 10.00 | 10.22 | 7,883 | -0.15(-1.45%) |
May 26, 2017 | 10.51 | 10.57 | 10.08 | 10.37 | 56,085 | -0.15(-1.43%) |
May 25, 2017 | 10.49 | 10.62 | 10.36 | 10.52 | 13,731 | +0.09(+0.86%) |
May 24, 2017 | 10.77 | 10.80 | 10.42 | 10.43 | 16,015 | -0.30(-2.80%) |
May 23, 2017 | 10.87 | 10.96 | 10.41 | 10.73 | 13,957 | -0.14(-1.29%) |
May 22, 2017 | 10.85 | 11.04 | 10.51 | 10.87 | 50,902 | +0.01(+0.09%) |
May 19, 2017 | 10.39 | 11.04 | 10.39 | 10.86 | 69,384 | +0.45(+4.32%) |
May 18, 2017 | 10.12 | 10.53 | 9.960 | 10.41 | 52,088 | +0.24(+2.36%) |
May 17, 2017 | 10.02 | 10.36 | 9.845 | 10.17 | 20,254 | +0.10(+0.99%) |
May 16, 2017 | 9.818 | 10.17 | 9.618 | 10.07 | 31,622 | +0.11(+1.10%) |
May 15, 2017 | 9.720 | 10.11 | 9.490 | 9.960 | 65,997 | +0.32(+3.32%) |
May 12, 2017 | 9.740 | 10.43 | 9.652 | 9.640 | 122,591 | -0.10(-1.03%) |
May 11, 2017 | 9.210 | 9.736 | 9.170 | 9.740 | 39,251 | +0.52(+5.64%) |
May 10, 2017 | 8.910 | 9.380 | 8.870 | 9.220 | 249,447 | +0.33(+3.71%) |
May 09, 2017 | 8.740 | 9.000 | 8.500 | 8.890 | 379,716 | +0.25(+2.89%) |
May 08, 2017 | 8.390 | 8.830 | 8.134 | 8.640 | 57,494 | +0.32(+3.85%) |
May 05, 2017 | 7.550 | 8.690 | 7.550 | 8.320 | 30,657 | +0.78(+10.34%) |
May 04, 2017 | 7.710 | 7.760 | 7.370 | 7.540 | 17,526 | -0.17(-2.20%) |
May 03, 2017 | 7.780 | 7.805 | 7.550 | 7.710 | 10,568 | -0.22(-2.77%) |
May 02, 2017 | 8.070 | 8.130 | 7.850 | 7.930 | 26,879 | -0.14(-1.73%) |