Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.46 | 12.49 | 12.14 | 12.33 | 350,206 | -0.08(-0.65%) |
Jul 28, 2017 | 12.28 | 12.43 | 12.23 | 12.41 | 269,115 | +0.11(+0.90%) |
Jul 27, 2017 | 12.34 | 12.36 | 12.21 | 12.30 | 331,101 | -0.04(-0.33%) |
Jul 26, 2017 | 12.14 | 12.39 | 12.10 | 12.34 | 466,727 | +0.22(+1.82%) |
Jul 25, 2017 | 11.85 | 12.20 | 11.77 | 12.12 | 1,442,211 | +0.38(+3.21%) |
Jul 24, 2017 | 11.81 | 11.86 | 11.73 | 11.74 | 286,097 | -0.06(-0.49%) |
Jul 21, 2017 | 11.83 | 11.84 | 11.76 | 11.80 | 658,650 | +0.06(+0.49%) |
Jul 20, 2017 | 11.92 | 11.74 | 11.74 | 1,613,640 | -0.84(-6.68%) | |
Jul 19, 2017 | 12.59 | 12.68 | 12.50 | 12.59 | 220,998 | -0.01(-0.12%) |
Jul 18, 2017 | 12.55 | 12.62 | 12.42 | 12.60 | 362,026 | +0.05(+0.37%) |
Jul 17, 2017 | 12.42 | 12.64 | 12.38 | 12.55 | 197,166 | +0.17(+1.40%) |
Jul 14, 2017 | 12.28 | 12.42 | 12.28 | 12.38 | 189,082 | +0.12(+0.94%) |
Jul 13, 2017 | 12.42 | 12.44 | 12.23 | 12.27 | 141,354 | -0.15(-1.21%) |
Jul 12, 2017 | 12.24 | 12.46 | 12.24 | 12.42 | 552,666 | +0.22(+1.79%) |
Jul 11, 2017 | 12.14 | 12.24 | 12.06 | 12.20 | 313,817 | +0.07(+0.62%) |
Jul 10, 2017 | 12.28 | 12.32 | 12.11 | 12.12 | 280,854 | -0.17(-1.41%) |
Jul 07, 2017 | 12.29 | 12.36 | 12.15 | 12.29 | 330,188 | +0.01(+0.09%) |
Jul 06, 2017 | 12.51 | 12.51 | 12.25 | 12.28 | 278,574 | -0.28(-2.20%) |
Jul 05, 2017 | 12.80 | 12.80 | 12.50 | 12.56 | 258,274 | -0.23(-1.80%) |
Jul 03, 2017 | 12.55 | 12.84 | 12.54 | 12.79 | 311,569 | +0.24(+1.88%) |
Jun 30, 2017 | 12.66 | 12.67 | 12.50 | 12.55 | 234,259 | -0.06(-0.46%) |
Jun 29, 2017 | 12.61 | 12.66 | 12.42 | 12.61 | 213,015 | -0.01(-0.09%) |
Jun 28, 2017 | 12.69 | 12.81 | 12.58 | 12.62 | 303,796 | -0.04(-0.32%) |
Jun 27, 2017 | 12.70 | 12.74 | 12.62 | 12.66 | 204,746 | -0.04(-0.32%) |
Jun 26, 2017 | 12.51 | 12.72 | 12.51 | 12.70 | 378,530 | +0.22(+1.80%) |
Jun 23, 2017 | 12.51 | 12.48 | 538,721 | +0.12(+0.98%) | ||
Jun 22, 2017 | 12.39 | 12.49 | 12.32 | 12.36 | 211,762 | -0.02(-0.19%) |
Jun 21, 2017 | 12.49 | 12.52 | 12.32 | 12.38 | 234,501 | -0.09(-0.69%) |
Jun 20, 2017 | 12.51 | 12.59 | 12.43 | 12.47 | 221,288 | -0.06(-0.51%) |
Jun 19, 2017 | 12.57 | 12.62 | 12.49 | 12.53 | 201,090 | -0.04(-0.34%) |
Jun 16, 2017 | 12.54 | 12.63 | 12.47 | 12.57 | 491,699 | -0.05(-0.36%) |
Jun 15, 2017 | 12.50 | 12.73 | 12.50 | 12.62 | 202,511 | +0.04(+0.32%) |
Jun 14, 2017 | 12.66 | 12.76 | 12.48 | 12.58 | 283,355 | -0.03(-0.23%) |
Jun 13, 2017 | 12.52 | 12.66 | 12.30 | 12.61 | 546,837 | +0.09(+0.69%) |
Jun 12, 2017 | 12.29 | 12.59 | 12.26 | 12.52 | 559,164 | +0.21(+1.72%) |
Jun 09, 2017 | 12.14 | 12.41 | 11.52 | 12.31 | 273,783 | +0.13(+1.08%) |
Jun 08, 2017 | 12.13 | 12.22 | 12.04 | 12.18 | 217,243 | +0.06(+0.47%) |
Jun 07, 2017 | 12.09 | 12.17 | 12.05 | 12.12 | 173,452 | +0.03(+0.24%) |
Jun 06, 2017 | 12.17 | 12.21 | 12.04 | 12.09 | 216,068 | -0.08(-0.66%) |
Jun 05, 2017 | 12.19 | 12.27 | 12.07 | 12.17 | 263,236 | -0.02(-0.14%) |
Jun 02, 2017 | 11.99 | 12.37 | 11.96 | 12.19 | 567,983 | +0.26(+2.16%) |
Jun 01, 2017 | 11.66 | 11.96 | 11.57 | 11.93 | 473,959 | +0.27(+2.31%) |
May 31, 2017 | 11.72 | 11.80 | 11.55 | 11.66 | 611,211 | -0.03(-0.24%) |
May 30, 2017 | 11.70 | 11.76 | 11.66 | 11.69 | 399,716 | -0.03(-0.24%) |
May 26, 2017 | 11.67 | 11.74 | 11.59 | 11.72 | 325,415 | +0.04(+0.34%) |
May 25, 2017 | 11.73 | 11.77 | 11.65 | 11.68 | 388,468 | -0.03(-0.29%) |
May 24, 2017 | 11.70 | 11.73 | 11.63 | 11.71 | 280,628 | +0.02(+0.20%) |
May 23, 2017 | 11.69 | 11.73 | 11.63 | 11.69 | 300,168 | +0.05(+0.44%) |
May 22, 2017 | 11.56 | 11.66 | 11.51 | 11.64 | 286,597 | +0.10(+0.89%) |
May 19, 2017 | 11.51 | 11.64 | 11.45 | 11.54 | 291,824 | +0.00(+0.00%) |
May 18, 2017 | 11.37 | 11.57 | 11.34 | 11.54 | 329,098 | +0.13(+1.10%) |
May 17, 2017 | 11.43 | 11.54 | 11.28 | 11.41 | 416,096 | +0.05(+0.43%) |
May 16, 2017 | 11.48 | 11.56 | 11.27 | 11.36 | 471,091 | -0.13(-1.09%) |
May 15, 2017 | 11.49 | 11.64 | 11.45 | 11.49 | 309,995 | -0.01(-0.05%) |
May 12, 2017 | 11.54 | 11.57 | 11.48 | 11.49 | 211,257 | -0.05(-0.40%) |
May 11, 2017 | 11.62 | 11.66 | 11.43 | 11.54 | 240,416 | -0.09(-0.81%) |
May 10, 2017 | 11.55 | 11.68 | 11.52 | 11.63 | 349,417 | +0.07(+0.61%) |
May 09, 2017 | 11.71 | 11.75 | 11.52 | 11.56 | 333,703 | -0.15(-1.26%) |
May 08, 2017 | 11.69 | 11.79 | 11.46 | 11.71 | 362,245 | -0.05(-0.44%) |
May 05, 2017 | 11.69 | 11.85 | 11.54 | 11.76 | 369,106 | +0.07(+0.58%) |
May 04, 2017 | 11.82 | 11.89 | 11.41 | 11.69 | 591,849 | -0.17(-1.39%) |
May 03, 2017 | 12.52 | 12.55 | 11.83 | 11.86 | 1,093,600 | -0.71(-5.66%) |
May 02, 2017 | 12.68 | 12.75 | 12.55 | 12.57 | 414,546 | -0.11(-0.85%) |