Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.99 | 13.01 | 12.78 | 13.01 | 449,905 | +0.03(+0.20%) |
Jul 28, 2017 | 12.96 | 13.07 | 12.91 | 12.99 | 345,747 | +0.00(+0.00%) |
Jul 27, 2017 | 13.07 | 13.17 | 12.93 | 12.99 | 250,350 | -0.11(-0.81%) |
Jul 26, 2017 | 13.28 | 13.41 | 13.04 | 13.09 | 327,260 | -0.05(-0.40%) |
Jul 25, 2017 | 13.17 | 13.30 | 13.04 | 13.15 | 395,494 | +0.08(+0.61%) |
Jul 24, 2017 | 12.99 | 13.17 | 12.93 | 13.07 | 269,201 | +0.05(+0.41%) |
Jul 21, 2017 | 12.83 | 13.07 | 12.81 | 13.01 | 467,160 | +0.11(+0.82%) |
Jul 20, 2017 | 13.09 | 13.09 | 12.75 | 12.91 | 220,342 | -0.13(-1.01%) |
Jul 19, 2017 | 12.99 | 13.10 | 12.75 | 13.04 | 267,431 | +0.08(+0.61%) |
Jul 18, 2017 | 13.04 | 13.17 | 12.83 | 12.96 | 201,505 | -0.05(-0.41%) |
Jul 17, 2017 | 12.70 | 13.04 | 12.70 | 13.01 | 289,467 | +0.24(+1.86%) |
Jul 14, 2017 | 12.35 | 12.80 | 12.27 | 12.78 | 652,922 | +0.42(+3.43%) |
Jul 13, 2017 | 12.19 | 12.40 | 12.14 | 12.35 | 185,760 | +0.19(+1.52%) |
Jul 12, 2017 | 12.11 | 12.30 | 12.06 | 12.17 | 187,520 | +0.24(+2.00%) |
Jul 11, 2017 | 11.93 | 12.11 | 11.88 | 11.93 | 176,085 | -0.03(-0.22%) |
Jul 10, 2017 | 11.98 | 12.14 | 11.85 | 11.96 | 189,688 | -0.03(-0.22%) |
Jul 07, 2017 | 12.11 | 12.40 | 11.80 | 11.98 | 161,996 | -0.16(-1.31%) |
Jul 06, 2017 | 12.35 | 12.46 | 12.01 | 12.14 | 320,802 | -0.21(-1.71%) |
Jul 05, 2017 | 12.46 | 12.49 | 12.21 | 12.35 | 420,201 | -0.16(-1.27%) |
Jul 03, 2017 | 12.43 | 12.59 | 12.34 | 12.51 | 232,422 | +0.08(+0.64%) |
Jun 30, 2017 | 12.30 | 12.43 | 12.11 | 12.43 | 441,303 | +0.24(+1.95%) |
Jun 29, 2017 | 12.17 | 12.33 | 11.98 | 12.19 | 317,968 | +0.08(+0.65%) |
Jun 28, 2017 | 11.74 | 12.17 | 11.69 | 12.11 | 328,432 | +0.42(+3.62%) |
Jun 27, 2017 | 11.80 | 12.14 | 11.66 | 11.69 | 478,459 | -0.08(-0.67%) |
Jun 26, 2017 | 11.32 | 11.80 | 11.22 | 11.77 | 463,309 | +0.48(+4.22%) |
Jun 23, 2017 | 11.03 | 11.37 | 10.95 | 11.29 | 395,929 | +0.26(+2.40%) |
Jun 22, 2017 | 10.69 | 11.03 | 10.63 | 11.03 | 348,579 | +0.40(+3.73%) |
Jun 21, 2017 | 10.74 | 10.95 | 10.58 | 10.63 | 785,566 | -0.05(-0.50%) |
Jun 20, 2017 | 11.11 | 11.16 | 10.58 | 10.69 | 753,340 | -0.53(-4.72%) |
Jun 19, 2017 | 11.27 | 11.35 | 11.08 | 11.21 | 496,321 | -0.05(-0.47%) |
Jun 16, 2017 | 11.14 | 11.40 | 11.11 | 11.27 | 278,140 | +0.13(+1.19%) |
Jun 15, 2017 | 11.48 | 11.53 | 11.08 | 11.14 | 650,567 | -0.40(-3.44%) |
Jun 14, 2017 | 12.14 | 12.14 | 11.48 | 11.53 | 541,094 | -0.66(-5.42%) |
Jun 13, 2017 | 11.90 | 12.25 | 11.88 | 12.19 | 456,349 | +0.26(+2.22%) |
Jun 12, 2017 | 11.98 | 12.22 | 11.90 | 11.93 | 470,939 | +0.03(+0.22%) |
Jun 09, 2017 | 11.98 | 11.98 | 11.63 | 11.90 | 618,433 | -0.03(-0.22%) |
Jun 08, 2017 | 12.06 | 12.25 | 10.61 | 11.93 | 1,273,414 | -0.16(-1.31%) |
Jun 07, 2017 | 12.67 | 12.70 | 11.98 | 12.09 | 630,327 | -0.58(-4.59%) |
Jun 06, 2017 | 12.33 | 12.70 | 12.27 | 12.67 | 158,614 | +0.29(+2.35%) |
Jun 05, 2017 | 12.27 | 12.56 | 12.20 | 12.38 | 375,468 | +0.08(+0.65%) |
Jun 02, 2017 | 12.33 | 12.35 | 12.09 | 12.30 | 763,055 | -0.08(-0.64%) |
Jun 01, 2017 | 12.17 | 12.62 | 12.14 | 12.38 | 379,500 | +0.26(+2.18%) |
May 31, 2017 | 12.59 | 12.67 | 11.90 | 12.11 | 871,787 | -0.53(-4.18%) |
May 30, 2017 | 12.75 | 12.75 | 12.40 | 12.64 | 398,020 | -0.19(-1.44%) |
May 26, 2017 | 12.83 | 12.93 | 12.75 | 12.83 | 331,745 | -0.03(-0.21%) |
May 25, 2017 | 13.30 | 13.38 | 12.85 | 12.85 | 520,825 | -0.45(-3.38%) |
May 24, 2017 | 13.28 | 13.49 | 13.28 | 13.30 | 466,330 | +0.13(+1.00%) |
May 23, 2017 | 12.99 | 13.24 | 12.85 | 13.17 | 428,311 | +0.26(+2.05%) |
May 22, 2017 | 13.01 | 13.07 | 12.62 | 12.91 | 458,859 | -0.03(-0.20%) |
May 19, 2017 | 12.80 | 13.12 | 12.75 | 12.93 | 179,560 | +0.19(+1.45%) |
May 18, 2017 | 12.78 | 12.85 | 12.59 | 12.75 | 517,623 | -0.08(-0.62%) |
May 17, 2017 | 12.93 | 13.12 | 12.80 | 12.83 | 171,221 | -0.21(-1.62%) |
May 16, 2017 | 13.04 | 13.15 | 12.96 | 13.04 | 172,042 | +0.05(+0.41%) |
May 15, 2017 | 13.17 | 13.30 | 12.85 | 12.99 | 188,051 | -0.03(-0.20%) |
May 12, 2017 | 12.91 | 13.12 | 12.85 | 13.01 | 203,666 | +0.11(+0.82%) |
May 11, 2017 | 13.01 | 13.22 | 12.85 | 12.91 | 234,486 | -0.08(-0.61%) |
May 10, 2017 | 12.46 | 13.22 | 12.46 | 12.99 | 947,727 | +0.58(+4.69%) |
May 09, 2017 | 12.75 | 12.75 | 12.30 | 12.40 | 395,231 | -0.37(-2.90%) |
May 08, 2017 | 12.99 | 13.25 | 12.75 | 12.78 | 187,424 | -0.24(-1.83%) |
May 05, 2017 | 12.75 | 13.20 | 12.70 | 13.01 | 303,670 | +0.26(+2.07%) |
May 04, 2017 | 13.20 | 13.28 | 12.67 | 12.75 | 644,317 | -0.42(-3.21%) |
May 03, 2017 | 13.20 | 13.30 | 12.94 | 13.17 | 275,796 | -0.03(-0.20%) |
May 02, 2017 | 13.43 | 13.51 | 12.99 | 13.20 | 348,958 | -0.21(-1.54%) |