Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.51 | 13.86 | 13.37 | 13.44 | 6,468 | -0.14(-1.03%) |
Jul 28, 2017 | 13.65 | 13.99 | 13.50 | 13.58 | 7,472 | +0.07(+0.52%) |
Jul 27, 2017 | 14.56 | 14.70 | 13.37 | 13.51 | 24,752 | -0.84(-5.85%) |
Jul 26, 2017 | 14.21 | 14.69 | 14.07 | 14.35 | 8,986 | +0.21(+1.49%) |
Jul 25, 2017 | 14.07 | 14.98 | 14.00 | 14.14 | 17,872 | +0.00(+0.00%) |
Jul 24, 2017 | 14.35 | 14.70 | 14.00 | 14.14 | 16,587 | -0.28(-1.94%) |
Jul 21, 2017 | 14.14 | 14.91 | 13.72 | 14.42 | 41,261 | +0.28(+1.98%) |
Jul 20, 2017 | 14.00 | 14.35 | 13.72 | 14.14 | 24,836 | +0.42(+3.06%) |
Jul 19, 2017 | 13.30 | 14.28 | 13.09 | 13.72 | 62,859 | +0.63(+4.82%) |
Jul 18, 2017 | 13.02 | 13.44 | 12.60 | 13.09 | 19,093 | -0.14(-1.06%) |
Jul 17, 2017 | 13.30 | 13.30 | 12.81 | 13.23 | 12,183 | -0.14(-1.05%) |
Jul 14, 2017 | 13.09 | 13.79 | 12.60 | 13.37 | 53,540 | +0.63(+4.95%) |
Jul 13, 2017 | 13.23 | 13.23 | 12.60 | 12.74 | 10,862 | -0.49(-3.70%) |
Jul 12, 2017 | 12.39 | 13.54 | 12.31 | 13.23 | 39,189 | +0.77(+6.18%) |
Jul 11, 2017 | 11.90 | 12.88 | 11.69 | 12.46 | 24,656 | +0.56(+4.71%) |
Jul 10, 2017 | 12.32 | 12.32 | 11.69 | 11.90 | 5,778 | -0.28(-2.30%) |
Jul 07, 2017 | 12.11 | 12.18 | 11.62 | 12.18 | 7,521 | +0.21(+1.75%) |
Jul 06, 2017 | 12.11 | 12.46 | 11.76 | 11.97 | 14,978 | -0.35(-2.84%) |
Jul 05, 2017 | 12.25 | 12.32 | 12.11 | 12.32 | 8,050 | +0.07(+0.57%) |
Jul 03, 2017 | 12.25 | 12.53 | 12.25 | 12.25 | 8,095 | +0.00(+0.00%) |
Jun 30, 2017 | 12.60 | 12.77 | 11.95 | 12.25 | 10,220 | -0.42(-3.31%) |
Jun 29, 2017 | 12.74 | 13.09 | 12.25 | 12.67 | 30,693 | -0.07(-0.55%) |
Jun 28, 2017 | 13.16 | 13.16 | 12.60 | 12.74 | 10,838 | -0.14(-1.09%) |
Jun 27, 2017 | 13.44 | 13.58 | 12.88 | 12.88 | 20,097 | -0.70(-5.15%) |
Jun 26, 2017 | 13.30 | 14.00 | 12.95 | 13.58 | 32,650 | +0.21(+1.57%) |
Jun 23, 2017 | 12.32 | 13.79 | 12.00 | 13.37 | 52,825 | +0.98(+7.91%) |
Jun 22, 2017 | 10.85 | 12.60 | 10.78 | 12.39 | 45,129 | +1.46(+13.35%) |
Jun 21, 2017 | 10.71 | 10.99 | 10.71 | 10.93 | 10,913 | +0.22(+2.06%) |
Jun 20, 2017 | 11.06 | 11.20 | 10.64 | 10.71 | 4,769 | -0.42(-3.77%) |
Jun 19, 2017 | 11.06 | 11.20 | 10.99 | 11.13 | 7,206 | +0.28(+2.58%) |
Jun 16, 2017 | 10.85 | 11.13 | 10.78 | 10.85 | 6,453 | +0.14(+1.31%) |
Jun 15, 2017 | 10.78 | 10.99 | 10.64 | 10.71 | 15,777 | -0.21(-1.92%) |
Jun 14, 2017 | 11.20 | 11.27 | 10.71 | 10.92 | 9,435 | -0.42(-3.70%) |
Jun 13, 2017 | 11.55 | 11.62 | 11.26 | 11.34 | 2,648 | -0.28(-2.41%) |
Jun 12, 2017 | 11.55 | 11.76 | 11.48 | 11.62 | 5,687 | +0.00(+0.00%) |
Jun 09, 2017 | 11.97 | 12.32 | 11.41 | 11.62 | 16,498 | -0.49(-4.05%) |
Jun 08, 2017 | 11.83 | 12.18 | 11.65 | 12.11 | 17,966 | +0.35(+2.98%) |
Jun 07, 2017 | 11.69 | 11.90 | 11.48 | 11.76 | 12,794 | +0.14(+1.20%) |
Jun 06, 2017 | 11.69 | 11.76 | 11.48 | 11.62 | 6,655 | +0.00(+0.00%) |
Jun 05, 2017 | 11.41 | 11.76 | 11.41 | 11.62 | 16,538 | +0.14(+1.22%) |
Jun 02, 2017 | 11.41 | 11.54 | 11.41 | 11.48 | 5,338 | +0.14(+1.23%) |
Jun 01, 2017 | 11.48 | 11.55 | 11.20 | 11.34 | 6,508 | -0.35(-2.99%) |
May 31, 2017 | 11.55 | 11.83 | 11.34 | 11.69 | 20,853 | +0.35(+3.08%) |
May 30, 2017 | 11.13 | 11.48 | 10.92 | 11.34 | 17,829 | +0.21(+1.89%) |
May 26, 2017 | 10.85 | 11.27 | 10.71 | 11.13 | 5,698 | +0.35(+3.25%) |
May 25, 2017 | 10.85 | 11.20 | 10.71 | 10.78 | 21,242 | +0.00(+0.00%) |
May 24, 2017 | 10.71 | 11.13 | 10.50 | 10.78 | 7,757 | +0.00(+0.00%) |
May 23, 2017 | 11.06 | 11.13 | 10.64 | 10.78 | 4,945 | -0.35(-3.14%) |
May 22, 2017 | 10.50 | 11.13 | 10.50 | 11.13 | 18,265 | +0.70(+6.71%) |
May 19, 2017 | 10.22 | 10.43 | 10.01 | 10.43 | 18,774 | +0.42(+4.20%) |
May 18, 2017 | 10.50 | 10.50 | 9.940 | 10.01 | 17,282 | -0.49(-4.67%) |
May 17, 2017 | 10.71 | 10.78 | 10.50 | 10.50 | 8,871 | +0.00(+0.00%) |
May 16, 2017 | 10.78 | 11.06 | 10.50 | 10.50 | 16,235 | -0.56(-5.06%) |
May 15, 2017 | 10.36 | 11.13 | 10.36 | 11.06 | 21,444 | +0.63(+6.04%) |
May 12, 2017 | 9.940 | 10.43 | 9.731 | 10.43 | 19,044 | +0.70(+7.19%) |
May 11, 2017 | 9.660 | 10.01 | 8.960 | 9.730 | 28,694 | +0.07(+0.72%) |
May 10, 2017 | 9.450 | 9.730 | 9.450 | 9.660 | 12,647 | +0.21(+2.22%) |
May 09, 2017 | 9.660 | 9.730 | 9.240 | 9.450 | 4,686 | -0.28(-2.88%) |
May 08, 2017 | 9.730 | 9.730 | 9.450 | 9.730 | 2,822 | +0.00(+0.00%) |
May 05, 2017 | 9.170 | 9.730 | 9.030 | 9.730 | 23,280 | +0.56(+6.11%) |
May 04, 2017 | 9.310 | 9.310 | 9.170 | 9.170 | 10,187 | -0.28(-2.96%) |
May 03, 2017 | 9.450 | 9.590 | 9.240 | 9.450 | 3,385 | -0.14(-1.46%) |
May 02, 2017 | 9.310 | 9.730 | 9.170 | 9.590 | 17,286 | +0.14(+1.48%) |