Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.16 | 12.20 | 11.58 | 12.10 | 53,969 | -0.08(-0.66%) |
Jul 28, 2017 | 12.16 | 12.25 | 12.10 | 12.18 | 4,117 | +0.01(+0.08%) |
Jul 27, 2017 | 12.23 | 12.33 | 12.17 | 12.17 | 8,379 | +0.01(+0.08%) |
Jul 26, 2017 | 12.19 | 12.33 | 12.12 | 12.16 | 7,539 | -0.06(-0.49%) |
Jul 25, 2017 | 12.14 | 12.44 | 12.07 | 12.22 | 13,722 | +0.07(+0.58%) |
Jul 24, 2017 | 12.15 | 12.23 | 12.01 | 12.15 | 23,016 | +0.06(+0.50%) |
Jul 21, 2017 | 12.47 | 12.47 | 12.04 | 12.09 | 26,269 | -0.31(-2.50%) |
Jul 20, 2017 | 12.09 | 12.41 | 12.06 | 12.40 | 14,875 | +0.30(+2.48%) |
Jul 19, 2017 | 12.19 | 12.21 | 12.10 | 12.10 | 10,040 | -0.08(-0.66%) |
Jul 18, 2017 | 12.38 | 12.38 | 12.09 | 12.18 | 24,036 | -0.13(-1.06%) |
Jul 17, 2017 | 12.37 | 12.39 | 12.02 | 12.31 | 36,024 | -0.39(-3.07%) |
Jul 14, 2017 | 12.71 | 12.36 | 12.70 | 7,008 | +0.34(+2.75%) | |
Jul 13, 2017 | 12.66 | 12.66 | 12.28 | 12.36 | 13,036 | -0.14(-1.12%) |
Jul 12, 2017 | 12.83 | 12.97 | 12.45 | 12.50 | 127,826 | -0.32(-2.50%) |
Jul 11, 2017 | 12.48 | 12.83 | 12.24 | 12.82 | 13,872 | +0.34(+2.72%) |
Jul 10, 2017 | 12.57 | 12.78 | 12.48 | 12.48 | 16,481 | -0.25(-1.96%) |
Jul 07, 2017 | 12.80 | 12.85 | 12.70 | 12.73 | 29,228 | -0.12(-0.93%) |
Jul 06, 2017 | 12.60 | 12.88 | 12.60 | 12.85 | 14,037 | +0.03(+0.23%) |
Jul 05, 2017 | 12.91 | 12.95 | 12.80 | 12.82 | 8,847 | -0.26(-1.99%) |
Jul 04, 2017 | 12.47 | 13.30 | 12.47 | 13.08 | 5,106 | -0.22(-1.65%) |
Jul 03, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 13.00 | 13.38 | 12.81 | 13.30 | 20,174 | +0.64(+5.06%) |
Jun 29, 2017 | 13.31 | 13.31 | 12.66 | 12.66 | 11,223 | -0.64(-4.81%) |
Jun 28, 2017 | 13.30 | 13.35 | 13.06 | 13.30 | 10,391 | +0.05(+0.38%) |
Jun 27, 2017 | 13.02 | 13.47 | 12.98 | 13.25 | 29,722 | +0.04(+0.30%) |
Jun 26, 2017 | 13.38 | 13.38 | 12.93 | 13.21 | 26,076 | +0.16(+1.23%) |
Jun 23, 2017 | 12.80 | 13.05 | 12.78 | 13.05 | 9,671 | +0.39(+3.08%) |
Jun 22, 2017 | 12.49 | 12.78 | 12.46 | 12.66 | 19,295 | +0.20(+1.56%) |
Jun 21, 2017 | 12.36 | 12.62 | 12.21 | 12.46 | 11,979 | +0.07(+0.61%) |
Jun 20, 2017 | 12.69 | 12.69 | 12.28 | 12.39 | 38,240 | -0.13(-1.04%) |
Jun 19, 2017 | 13.17 | 13.17 | 12.51 | 12.52 | 12,523 | -0.29(-2.26%) |
Jun 16, 2017 | 12.73 | 12.85 | 12.46 | 12.81 | 41,413 | +0.07(+0.55%) |
Jun 15, 2017 | 12.93 | 12.94 | 12.54 | 12.74 | 19,673 | -0.16(-1.24%) |
Jun 14, 2017 | 13.20 | 13.20 | 12.56 | 12.90 | 63,315 | -0.27(-2.05%) |
Jun 13, 2017 | 13.19 | 13.39 | 12.99 | 13.17 | 26,184 | +0.02(+0.15%) |
Jun 12, 2017 | 12.98 | 13.27 | 12.98 | 13.15 | 19,573 | +0.18(+1.39%) |
Jun 09, 2017 | 13.32 | 13.33 | 12.95 | 12.97 | 15,438 | -0.15(-1.14%) |
Jun 08, 2017 | 13.03 | 13.25 | 12.95 | 13.12 | 125,984 | +0.03(+0.23%) |
Jun 07, 2017 | 13.40 | 13.45 | 13.03 | 13.09 | 176,803 | -0.37(-2.75%) |
Jun 06, 2017 | 13.57 | 13.61 | 13.38 | 13.46 | 27,155 | -0.14(-1.03%) |
Jun 05, 2017 | 13.58 | 13.66 | 13.35 | 13.60 | 18,189 | -0.05(-0.37%) |
Jun 02, 2017 | 13.77 | 13.77 | 13.52 | 13.65 | 16,097 | -0.22(-1.59%) |
Jun 01, 2017 | 14.01 | 14.03 | 13.76 | 13.87 | 18,947 | -0.13(-0.93%) |
May 31, 2017 | 13.29 | 14.00 | 13.16 | 14.00 | 116,589 | +0.67(+5.03%) |
May 30, 2017 | 13.38 | 13.43 | 13.19 | 13.33 | 296,188 | -0.24(-1.77%) |
May 29, 2017 | 13.29 | 13.60 | 13.29 | 13.57 | 3,014 | +0.07(+0.52%) |
May 26, 2017 | 13.56 | 13.65 | 13.31 | 13.50 | 22,566 | -0.03(-0.22%) |
May 25, 2017 | 14.05 | 14.05 | 13.46 | 13.53 | 59,782 | -0.47(-3.36%) |
May 24, 2017 | 13.88 | 14.00 | 13.82 | 14.00 | 196,538 | +0.05(+0.36%) |
May 23, 2017 | 13.73 | 14.05 | 13.73 | 13.95 | 65,808 | -0.05(-0.36%) |
May 19, 2017 | 13.77 | 14.09 | 13.77 | 14.00 | 65,683 | +0.05(+0.36%) |
May 18, 2017 | 13.60 | 14.04 | 13.39 | 13.95 | 55,623 | +0.35(+2.57%) |
May 17, 2017 | 13.88 | 13.88 | 13.40 | 13.60 | 34,099 | -0.35(-2.51%) |
May 16, 2017 | 13.82 | 13.99 | 13.67 | 13.95 | 72,692 | +0.16(+1.16%) |
May 15, 2017 | 14.06 | 14.20 | 13.69 | 13.79 | 19,863 | -0.18(-1.29%) |
May 12, 2017 | 14.00 | 14.07 | 13.96 | 13.97 | 35,218 | -0.13(-0.92%) |
May 11, 2017 | 14.10 | 14.23 | 14.05 | 14.10 | 25,907 | -0.09(-0.63%) |
May 10, 2017 | 13.54 | 14.19 | 13.54 | 14.19 | 130,420 | +0.20(+1.43%) |
May 09, 2017 | 13.40 | 14.20 | 13.40 | 13.99 | 116,211 | +0.48(+3.55%) |
May 08, 2017 | 13.54 | 13.60 | 13.14 | 13.51 | 75,543 | -0.02(-0.15%) |
May 05, 2017 | 13.41 | 13.85 | 13.28 | 13.53 | 100,220 | -0.07(-0.51%) |
May 04, 2017 | 13.77 | 13.77 | 13.39 | 13.60 | 41,961 | -0.03(-0.22%) |
May 03, 2017 | 13.78 | 13.79 | 13.46 | 13.63 | 47,703 | -0.30(-2.15%) |
May 02, 2017 | 13.43 | 13.99 | 13.31 | 13.93 | 167,412 | +0.27(+1.98%) |