Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.14 | 14.20 | 13.77 | 13.85 | 694,135 | -0.29(-2.05%) |
Jul 28, 2017 | 14.24 | 14.41 | 14.06 | 14.14 | 560,150 | -0.13(-0.91%) |
Jul 27, 2017 | 15.23 | 15.25 | 14.15 | 14.27 | 1,617,603 | -0.98(-6.43%) |
Jul 26, 2017 | 13.43 | 15.37 | 13.43 | 15.25 | 4,067,186 | +1.00(+7.02%) |
Jul 25, 2017 | 14.30 | 14.40 | 14.07 | 14.25 | 1,777,324 | +0.03(+0.21%) |
Jul 24, 2017 | 13.94 | 14.26 | 13.90 | 14.22 | 932,921 | +0.34(+2.45%) |
Jul 21, 2017 | 14.06 | 14.33 | 13.71 | 13.88 | 1,074,414 | -0.10(-0.72%) |
Jul 20, 2017 | 13.92 | 14.07 | 13.75 | 13.98 | 1,329,756 | +0.12(+0.87%) |
Jul 19, 2017 | 13.99 | 14.02 | 13.81 | 13.86 | 758,040 | -0.06(-0.43%) |
Jul 18, 2017 | 13.66 | 14.14 | 13.49 | 13.92 | 1,317,770 | +0.25(+1.83%) |
Jul 17, 2017 | 13.66 | 13.83 | 13.59 | 13.67 | 1,728,493 | +0.01(+0.07%) |
Jul 14, 2017 | 13.44 | 13.66 | 13.38 | 13.66 | 920,960 | +0.22(+1.64%) |
Jul 13, 2017 | 13.45 | 13.52 | 13.22 | 13.44 | 1,148,960 | +0.14(+1.05%) |
Jul 12, 2017 | 12.69 | 13.41 | 12.69 | 13.30 | 1,413,700 | +0.61(+4.81%) |
Jul 11, 2017 | 12.42 | 13.11 | 12.42 | 12.69 | 1,647,361 | +0.43(+3.51%) |
Jul 10, 2017 | 12.27 | 12.35 | 12.07 | 12.26 | 410,420 | +0.02(+0.16%) |
Jul 07, 2017 | 12.02 | 12.23 | 11.97 | 12.24 | 377,370 | +0.28(+2.34%) |
Jul 06, 2017 | 12.08 | 12.12 | 11.93 | 11.96 | 405,413 | -0.22(-1.81%) |
Jul 05, 2017 | 12.13 | 12.22 | 12.04 | 12.18 | 454,664 | +0.03(+0.25%) |
Jul 03, 2017 | 12.30 | 12.30 | 12.03 | 12.15 | 444,172 | -0.14(-1.14%) |
Jun 30, 2017 | 12.50 | 12.52 | 12.27 | 12.29 | 671,147 | -0.12(-0.97%) |
Jun 29, 2017 | 12.70 | 12.75 | 12.30 | 12.41 | 697,719 | -0.32(-2.51%) |
Jun 28, 2017 | 12.67 | 12.85 | 12.43 | 12.73 | 717,593 | +0.11(+0.87%) |
Jun 27, 2017 | 12.86 | 13.06 | 12.58 | 12.62 | 1,601,830 | -0.24(-1.87%) |
Jun 26, 2017 | 12.82 | 13.10 | 12.69 | 12.86 | 1,153,724 | +0.09(+0.70%) |
Jun 23, 2017 | 12.00 | 12.92 | 11.97 | 12.77 | 3,596,573 | +0.81(+6.77%) |
Jun 22, 2017 | 12.00 | 12.05 | 11.90 | 11.96 | 917,626 | -0.03(-0.25%) |
Jun 21, 2017 | 11.80 | 12.00 | 11.76 | 11.99 | 540,095 | +0.22(+1.87%) |
Jun 20, 2017 | 11.99 | 12.04 | 11.66 | 11.77 | 962,569 | -0.23(-1.92%) |
Jun 19, 2017 | 11.72 | 12.08 | 11.63 | 12.00 | 1,501,279 | +0.32(+2.74%) |
Jun 16, 2017 | 11.70 | 11.86 | 11.61 | 11.68 | 1,230,435 | -0.13(-1.10%) |
Jun 15, 2017 | 11.63 | 11.91 | 11.53 | 11.81 | 1,032,804 | -0.01(-0.08%) |
Jun 14, 2017 | 12.22 | 12.31 | 11.69 | 11.82 | 1,867,572 | -0.38(-3.11%) |
Jun 13, 2017 | 12.48 | 12.62 | 12.13 | 12.20 | 1,146,242 | -0.20(-1.61%) |
Jun 12, 2017 | 12.31 | 12.44 | 12.09 | 12.40 | 1,370,165 | +0.05(+0.40%) |
Jun 09, 2017 | 13.00 | 13.00 | 12.18 | 12.35 | 2,241,696 | -0.64(-4.93%) |
Jun 08, 2017 | 12.65 | 13.00 | 12.58 | 12.99 | 2,955,926 | +0.34(+2.69%) |
Jun 07, 2017 | 12.42 | 12.83 | 12.40 | 12.65 | 1,448,625 | +0.20(+1.61%) |
Jun 06, 2017 | 12.30 | 12.55 | 12.27 | 12.45 | 1,293,084 | +0.07(+0.57%) |
Jun 05, 2017 | 12.52 | 12.52 | 12.20 | 12.38 | 844,738 | -0.12(-0.96%) |
Jun 02, 2017 | 12.51 | 12.59 | 12.35 | 12.50 | 1,149,086 | -0.02(-0.16%) |
Jun 01, 2017 | 11.98 | 12.55 | 11.92 | 12.52 | 3,237,312 | +0.52(+4.33%) |
May 31, 2017 | 11.91 | 12.01 | 11.47 | 12.00 | 1,169,617 | +0.15(+1.27%) |
May 30, 2017 | 12.00 | 12.06 | 11.76 | 11.85 | 1,021,866 | -0.12(-1.00%) |
May 26, 2017 | 11.97 | 12.09 | 11.82 | 11.97 | 1,063,719 | +0.07(+0.59%) |
May 25, 2017 | 11.98 | 12.00 | 11.87 | 11.90 | 607,678 | -0.04(-0.34%) |
May 24, 2017 | 11.93 | 12.00 | 11.71 | 11.94 | 997,104 | +0.02(+0.17%) |
May 23, 2017 | 12.16 | 12.19 | 11.80 | 11.92 | 1,231,784 | -0.15(-1.24%) |
May 22, 2017 | 11.60 | 12.14 | 11.53 | 12.07 | 2,958,068 | +0.57(+4.96%) |
May 19, 2017 | 11.53 | 11.70 | 11.50 | 11.50 | 825,767 | -0.04(-0.35%) |
May 18, 2017 | 11.41 | 11.55 | 11.27 | 11.54 | 789,496 | +0.05(+0.44%) |
May 17, 2017 | 11.71 | 11.71 | 11.44 | 11.49 | 882,467 | -0.16(-1.37%) |
May 16, 2017 | 11.45 | 11.68 | 11.25 | 11.65 | 1,003,179 | -0.01(-0.09%) |
May 15, 2017 | 11.55 | 11.68 | 11.45 | 11.66 | 925,798 | +0.13(+1.13%) |
May 12, 2017 | 11.62 | 11.71 | 11.39 | 11.53 | 590,292 | -0.15(-1.28%) |
May 11, 2017 | 11.58 | 11.72 | 11.43 | 11.68 | 1,083,039 | +0.03(+0.26%) |
May 10, 2017 | 11.57 | 11.72 | 11.36 | 11.65 | 1,018,435 | +0.04(+0.34%) |
May 09, 2017 | 11.63 | 11.72 | 11.55 | 11.61 | 792,122 | +0.03(+0.26%) |
May 08, 2017 | 11.50 | 11.62 | 11.41 | 11.58 | 1,033,981 | +0.09(+0.78%) |
May 05, 2017 | 11.51 | 11.60 | 11.40 | 11.49 | 1,066,404 | +0.00(+0.00%) |
May 04, 2017 | 10.90 | 11.60 | 10.80 | 11.49 | 2,537,746 | -0.23(-1.96%) |
May 03, 2017 | 11.75 | 11.98 | 11.55 | 11.72 | 3,077,980 | -0.07(-0.59%) |
May 02, 2017 | 9.920 | 12.10 | 9.850 | 11.79 | 13,056,381 | +2.63(+28.71%) |