Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.00 | 13.10 | 12.69 | 13.00 | 30,256 | +0.00(+0.00%) |
Jul 28, 2017 | 13.00 | 13.05 | 13.00 | 13.00 | 8,798 | -0.05(-0.38%) |
Jul 27, 2017 | 12.85 | 13.05 | 12.85 | 13.05 | 8,640 | +0.10(+0.77%) |
Jul 26, 2017 | 12.52 | 13.00 | 12.52 | 12.95 | 18,072 | +0.05(+0.39%) |
Jul 25, 2017 | 13.00 | 13.00 | 12.90 | 12.90 | 8,173 | -0.10(-0.77%) |
Jul 24, 2017 | 12.91 | 13.00 | 12.90 | 13.00 | 8,136 | +0.10(+0.78%) |
Jul 21, 2017 | 12.90 | 12.90 | 12.89 | 12.90 | 1,847 | -0.00(-0.00%) |
Jul 20, 2017 | 12.65 | 12.90 | 12.65 | 12.90 | 5,442 | +0.05(+0.39%) |
Jul 19, 2017 | 12.90 | 12.90 | 12.78 | 12.85 | 6,021 | +0.00(+0.00%) |
Jul 18, 2017 | 12.65 | 12.85 | 12.65 | 12.85 | 5,825 | +0.13(+1.03%) |
Jul 17, 2017 | 12.50 | 12.80 | 12.30 | 12.72 | 4,351 | +0.22(+1.75%) |
Jul 14, 2017 | 12.35 | 12.50 | 12.35 | 12.50 | 3,501 | -0.00(-0.00%) |
Jul 13, 2017 | 12.55 | 12.55 | 12.40 | 12.50 | 11,089 | +0.00(+0.00%) |
Jul 12, 2017 | 12.67 | 12.67 | 12.45 | 12.50 | 2,880 | +0.15(+1.21%) |
Jul 11, 2017 | 12.45 | 12.45 | 12.25 | 12.35 | 8,396 | -0.10(-0.80%) |
Jul 10, 2017 | 12.20 | 12.50 | 12.20 | 12.45 | 11,003 | +0.15(+1.22%) |
Jul 07, 2017 | 12.10 | 12.35 | 12.07 | 12.30 | 25,307 | +0.15(+1.23%) |
Jul 06, 2017 | 12.10 | 12.15 | 12.10 | 12.15 | 14,020 | +0.05(+0.41%) |
Jul 05, 2017 | 12.04 | 12.15 | 12.04 | 12.10 | 10,033 | -0.05(-0.41%) |
Jul 03, 2017 | 12.15 | 12.15 | 12.15 | 12.15 | 270 | +0.00(+0.00%) |
Jun 30, 2017 | 12.15 | 12.15 | 12.03 | 12.15 | 5,466 | +0.20(+1.67%) |
Jun 29, 2017 | 11.99 | 11.99 | 11.95 | 11.95 | 1,172 | +0.00(+0.00%) |
Jun 28, 2017 | 12.15 | 12.15 | 11.95 | 11.95 | 5,486 | +0.00(+0.00%) |
Jun 27, 2017 | 11.95 | 11.95 | 11.95 | 11.95 | 414 | +0.00(+0.00%) |
Jun 26, 2017 | 11.99 | 12.06 | 11.95 | 11.95 | 7,157 | -0.15(-1.24%) |
Jun 23, 2017 | 11.95 | 12.10 | 11.95 | 12.10 | 10,517 | +0.15(+1.26%) |
Jun 22, 2017 | 11.99 | 11.99 | 11.95 | 11.95 | 1,001 | +0.00(+0.00%) |
Jun 21, 2017 | 11.95 | 11.95 | 11.95 | 11.95 | 836 | +0.00(+0.00%) |
Jun 20, 2017 | 11.95 | 12.00 | 11.95 | 11.95 | 6,211 | -0.05(-0.42%) |
Jun 19, 2017 | 12.00 | 12.00 | 11.95 | 12.00 | 1,978 | +0.05(+0.42%) |
Jun 16, 2017 | 11.88 | 12.00 | 11.80 | 11.95 | 91,239 | +0.00(+0.00%) |
Jun 15, 2017 | 11.87 | 12.00 | 11.80 | 11.95 | 11,790 | +0.05(+0.42%) |
Jun 14, 2017 | 11.95 | 12.00 | 11.90 | 11.90 | 8,526 | -0.05(-0.42%) |
Jun 13, 2017 | 11.95 | 12.00 | 11.90 | 11.95 | 5,490 | +0.05(+0.42%) |
Jun 12, 2017 | 11.95 | 11.95 | 11.85 | 11.90 | 2,852 | -0.05(-0.42%) |
Jun 09, 2017 | 11.95 | 12.00 | 11.95 | 11.95 | 5,772 | -0.03(-0.21%) |
Jun 08, 2017 | 11.95 | 11.97 | 11.93 | 11.97 | 8,075 | +0.00(+0.00%) |
Jun 07, 2017 | 11.97 | 12.00 | 11.95 | 11.97 | 3,240 | -0.03(-0.21%) |
Jun 06, 2017 | 12.00 | 12.15 | 11.95 | 12.00 | 19,964 | -0.05(-0.41%) |
Jun 05, 2017 | 12.00 | 12.10 | 12.00 | 12.05 | 8,861 | +0.05(+0.42%) |
Jun 02, 2017 | 12.20 | 12.20 | 11.96 | 12.00 | 6,533 | -0.10(-0.83%) |
Jun 01, 2017 | 12.00 | 12.20 | 12.00 | 12.10 | 13,785 | -0.03(-0.23%) |
May 31, 2017 | 12.30 | 12.30 | 12.00 | 12.13 | 1,131 | -0.02(-0.18%) |
May 30, 2017 | 12.35 | 12.35 | 12.00 | 12.15 | 3,659 | +0.05(+0.41%) |
May 26, 2017 | 12.00 | 12.15 | 12.00 | 12.10 | 5,361 | +0.03(+0.21%) |
May 25, 2017 | 11.90 | 12.28 | 11.90 | 12.07 | 7,552 | +0.02(+0.21%) |
May 24, 2017 | 12.53 | 12.53 | 11.96 | 12.05 | 7,979 | +0.20(+1.69%) |
May 23, 2017 | 12.00 | 12.00 | 11.80 | 11.85 | 5,393 | -0.60(-4.82%) |
May 22, 2017 | 12.00 | 12.45 | 11.99 | 12.45 | 8,923 | +0.45(+3.75%) |
May 19, 2017 | 12.18 | 12.20 | 11.95 | 12.00 | 1,891 | +0.00(+0.00%) |
May 18, 2017 | 11.75 | 12.45 | 11.75 | 12.00 | 3,486 | +0.20(+1.69%) |
May 17, 2017 | 11.75 | 12.00 | 11.75 | 11.80 | 4,231 | -0.55(-4.43%) |
May 16, 2017 | 12.10 | 12.35 | 12.10 | 12.35 | 6,462 | -0.00(-0.02%) |
May 15, 2017 | 12.30 | 12.35 | 11.80 | 12.35 | 7,601 | +0.07(+0.61%) |
May 12, 2017 | 12.20 | 12.30 | 12.20 | 12.28 | 941 | +0.22(+1.87%) |
May 11, 2017 | 11.92 | 12.22 | 11.92 | 12.05 | 5,218 | +0.05(+0.42%) |
May 10, 2017 | 11.80 | 12.00 | 11.80 | 12.00 | 4,055 | +0.00(+0.00%) |
May 09, 2017 | 11.85 | 12.00 | 11.75 | 12.00 | 4,158 | +0.05(+0.44%) |
May 08, 2017 | 12.00 | 12.00 | 11.90 | 11.95 | 1,693 | -0.05(-0.44%) |
May 05, 2017 | 11.73 | 12.00 | 11.73 | 12.00 | 2,001 | +0.15(+1.27%) |
May 04, 2017 | 11.88 | 11.88 | 11.85 | 11.85 | 3,156 | +0.10(+0.85%) |
May 03, 2017 | 11.65 | 12.25 | 11.65 | 11.75 | 6,575 | +0.00(+0.00%) |
May 02, 2017 | 11.75 | 11.80 | 11.65 | 11.75 | 753 | +0.15(+1.29%) |