Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.98 | 13.01 | 12.78 | 12.82 | 310,363 | -0.15(-1.13%) |
Jul 28, 2017 | 13.20 | 13.30 | 12.67 | 12.97 | 1,123,784 | +0.51(+4.09%) |
Jul 27, 2017 | 12.56 | 12.56 | 12.34 | 12.46 | 404,041 | -0.09(-0.70%) |
Jul 26, 2017 | 12.36 | 12.56 | 12.27 | 12.55 | 278,823 | +0.15(+1.18%) |
Jul 25, 2017 | 11.96 | 12.46 | 11.88 | 12.40 | 315,657 | +0.56(+4.71%) |
Jul 24, 2017 | 12.07 | 12.14 | 11.83 | 11.84 | 311,065 | -0.22(-1.79%) |
Jul 21, 2017 | 12.35 | 12.36 | 12.03 | 12.06 | 328,920 | -0.22(-1.76%) |
Jul 20, 2017 | 12.46 | 12.25 | 12.27 | 218,619 | -0.17(-1.34%) | |
Jul 19, 2017 | 12.53 | 12.71 | 12.42 | 12.44 | 191,508 | -0.05(-0.39%) |
Jul 18, 2017 | 12.82 | 12.82 | 12.47 | 12.49 | 129,202 | -0.36(-2.82%) |
Jul 17, 2017 | 12.71 | 12.93 | 12.64 | 12.85 | 189,755 | +0.13(+1.00%) |
Jul 14, 2017 | 12.86 | 12.90 | 12.70 | 12.72 | 133,706 | -0.20(-1.52%) |
Jul 13, 2017 | 12.92 | 12.92 | 12.58 | 12.92 | 318,328 | -0.01(-0.08%) |
Jul 12, 2017 | 13.00 | 13.19 | 12.92 | 12.93 | 141,866 | -0.05(-0.38%) |
Jul 11, 2017 | 13.27 | 13.35 | 12.97 | 12.98 | 209,315 | -0.28(-2.14%) |
Jul 10, 2017 | 13.33 | 13.44 | 13.20 | 13.26 | 232,809 | -0.11(-0.81%) |
Jul 07, 2017 | 13.29 | 13.38 | 13.22 | 13.37 | 97,482 | +0.15(+1.11%) |
Jul 06, 2017 | 13.29 | 13.32 | 12.99 | 13.22 | 284,601 | -0.16(-1.17%) |
Jul 05, 2017 | 13.47 | 13.47 | 13.21 | 13.38 | 217,931 | -0.10(-0.73%) |
Jul 03, 2017 | 13.52 | 13.54 | 13.40 | 13.48 | 86,402 | +0.01(+0.07%) |
Jun 30, 2017 | 13.58 | 13.70 | 13.46 | 13.47 | 273,144 | -0.05(-0.36%) |
Jun 29, 2017 | 13.58 | 13.67 | 13.34 | 13.52 | 252,614 | -0.06(-0.43%) |
Jun 28, 2017 | 13.48 | 13.69 | 13.36 | 13.58 | 232,021 | +0.21(+1.54%) |
Jun 27, 2017 | 13.57 | 13.72 | 13.36 | 13.37 | 215,597 | -0.19(-1.37%) |
Jun 26, 2017 | 13.46 | 13.73 | 13.43 | 13.56 | 258,299 | +0.15(+1.10%) |
Jun 23, 2017 | 13.66 | 13.66 | 13.27 | 13.41 | 1,541,868 | -0.24(-1.79%) |
Jun 22, 2017 | 13.62 | 13.92 | 13.55 | 13.66 | 714,371 | +0.07(+0.50%) |
Jun 21, 2017 | 13.46 | 13.64 | 13.44 | 13.59 | 455,138 | +0.14(+1.02%) |
Jun 20, 2017 | 13.41 | 13.60 | 13.32 | 13.45 | 290,770 | +0.05(+0.36%) |
Jun 19, 2017 | 13.43 | 13.52 | 13.17 | 13.40 | 189,940 | +0.07(+0.51%) |
Jun 16, 2017 | 13.16 | 13.37 | 13.06 | 13.33 | 321,916 | +0.08(+0.59%) |
Jun 15, 2017 | 12.98 | 13.26 | 12.83 | 13.25 | 221,604 | +0.19(+1.42%) |
Jun 14, 2017 | 13.58 | 13.58 | 13.05 | 13.07 | 277,159 | -0.49(-3.61%) |
Jun 13, 2017 | 13.38 | 13.72 | 13.30 | 13.56 | 801,968 | +0.24(+1.76%) |
Jun 12, 2017 | 13.20 | 13.39 | 13.06 | 13.32 | 366,829 | +0.10(+0.74%) |
Jun 09, 2017 | 13.04 | 13.24 | 12.89 | 13.22 | 298,235 | +0.18(+1.35%) |
Jun 08, 2017 | 12.82 | 13.07 | 12.75 | 13.05 | 226,921 | +0.28(+2.23%) |
Jun 07, 2017 | 12.70 | 12.81 | 12.68 | 12.76 | 151,835 | +0.07(+0.54%) |
Jun 06, 2017 | 12.73 | 12.83 | 12.58 | 12.70 | 275,866 | -0.03(-0.23%) |
Jun 05, 2017 | 12.81 | 12.82 | 12.62 | 12.72 | 186,718 | -0.13(-0.99%) |
Jun 02, 2017 | 12.88 | 12.95 | 12.57 | 12.85 | 199,915 | +0.00(+0.00%) |
Jun 01, 2017 | 12.63 | 12.88 | 12.53 | 12.85 | 170,640 | +0.28(+2.26%) |
May 31, 2017 | 12.49 | 12.58 | 12.29 | 12.57 | 178,938 | +0.17(+1.34%) |
May 30, 2017 | 12.64 | 12.64 | 12.38 | 12.40 | 97,918 | -0.24(-1.86%) |
May 26, 2017 | 12.64 | 12.71 | 12.48 | 12.64 | 159,506 | -0.02(-0.15%) |
May 25, 2017 | 12.51 | 12.70 | 12.34 | 12.66 | 249,581 | +0.17(+1.33%) |
May 24, 2017 | 12.60 | 12.65 | 12.46 | 12.49 | 141,027 | -0.12(-0.93%) |
May 23, 2017 | 12.73 | 12.76 | 12.51 | 12.61 | 119,672 | -0.07(-0.54%) |
May 22, 2017 | 12.80 | 12.91 | 12.63 | 12.68 | 232,986 | -0.06(-0.46%) |
May 19, 2017 | 12.94 | 13.04 | 12.71 | 12.73 | 218,249 | -0.24(-1.81%) |
May 18, 2017 | 12.84 | 13.08 | 12.68 | 12.97 | 274,341 | +0.15(+1.15%) |
May 17, 2017 | 13.07 | 13.19 | 12.79 | 12.82 | 188,247 | -0.36(-2.75%) |
May 16, 2017 | 13.03 | 13.20 | 12.97 | 13.19 | 277,254 | +0.17(+1.28%) |
May 15, 2017 | 12.88 | 13.11 | 12.81 | 13.02 | 270,125 | +0.18(+1.37%) |
May 12, 2017 | 12.88 | 13.12 | 12.73 | 12.84 | 308,053 | +0.11(+0.85%) |
May 11, 2017 | 12.73 | 12.80 | 12.59 | 12.73 | 245,331 | -0.10(-0.76%) |
May 10, 2017 | 12.94 | 13.00 | 12.64 | 12.83 | 287,974 | -0.18(-1.36%) |
May 09, 2017 | 12.97 | 13.07 | 12.62 | 13.01 | 693,142 | +0.06(+0.45%) |
May 08, 2017 | 13.24 | 13.26 | 12.89 | 12.95 | 317,495 | -0.23(-1.71%) |
May 05, 2017 | 13.13 | 13.80 | 12.68 | 13.18 | 1,191,866 | +0.05(+0.37%) |
May 04, 2017 | 13.22 | 13.29 | 12.96 | 13.13 | 515,614 | -0.10(-0.74%) |
May 03, 2017 | 13.48 | 13.52 | 13.13 | 13.22 | 363,135 | -0.25(-1.89%) |
May 02, 2017 | 13.34 | 13.58 | 13.17 | 13.48 | 658,903 | +0.18(+1.33%) |