Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.54 | 12.57 | 12.26 | 12.31 | 2,058,749 | -0.20(-1.60%) |
Jul 28, 2017 | 12.50 | 12.66 | 12.41 | 12.51 | 2,243,086 | +0.01(+0.08%) |
Jul 27, 2017 | 12.47 | 12.58 | 12.31 | 12.50 | 3,696,528 | -0.01(-0.08%) |
Jul 26, 2017 | 12.38 | 12.53 | 12.20 | 12.51 | 2,695,097 | +0.13(+1.05%) |
Jul 25, 2017 | 12.22 | 12.51 | 12.15 | 12.38 | 2,426,926 | +0.19(+1.56%) |
Jul 24, 2017 | 12.13 | 12.21 | 12.05 | 12.19 | 1,216,214 | +0.09(+0.74%) |
Jul 21, 2017 | 12.11 | 12.16 | 11.99 | 12.10 | 1,218,194 | +0.08(+0.67%) |
Jul 20, 2017 | 12.12 | 11.84 | 12.02 | 2,056,290 | +0.11(+0.92%) | |
Jul 19, 2017 | 12.07 | 12.07 | 11.77 | 11.91 | 1,687,780 | -0.15(-1.24%) |
Jul 18, 2017 | 12.31 | 12.31 | 11.98 | 12.06 | 2,536,916 | -0.26(-2.11%) |
Jul 17, 2017 | 12.21 | 12.37 | 12.08 | 12.32 | 3,863,290 | +0.11(+0.90%) |
Jul 14, 2017 | 12.11 | 12.38 | 12.11 | 12.21 | 2,574,176 | +0.12(+0.99%) |
Jul 13, 2017 | 12.31 | 12.59 | 11.81 | 12.09 | 5,695,233 | -0.15(-1.23%) |
Jul 12, 2017 | 12.90 | 12.94 | 12.17 | 12.24 | 5,789,367 | -0.63(-4.90%) |
Jul 11, 2017 | 13.00 | 13.00 | 12.77 | 12.87 | 2,123,945 | -0.14(-1.08%) |
Jul 10, 2017 | 12.82 | 13.15 | 12.70 | 13.01 | 3,349,594 | +0.16(+1.25%) |
Jul 07, 2017 | 12.68 | 12.87 | 12.59 | 12.85 | 1,248,812 | +0.19(+1.50%) |
Jul 06, 2017 | 12.83 | 12.91 | 12.65 | 12.66 | 3,701,744 | -0.29(-2.24%) |
Jul 05, 2017 | 12.72 | 12.99 | 12.58 | 12.95 | 2,706,810 | +0.25(+1.97%) |
Jul 03, 2017 | 12.85 | 12.95 | 12.55 | 12.70 | 1,146,717 | -0.06(-0.47%) |
Jun 30, 2017 | 12.82 | 12.97 | 12.75 | 12.76 | 2,960,758 | -0.06(-0.47%) |
Jun 29, 2017 | 12.77 | 12.89 | 12.63 | 12.82 | 2,496,133 | +0.07(+0.55%) |
Jun 28, 2017 | 12.67 | 12.82 | 12.54 | 12.75 | 5,776,215 | +0.15(+1.19%) |
Jun 27, 2017 | 12.61 | 12.73 | 12.50 | 12.60 | 3,187,317 | -0.04(-0.32%) |
Jun 26, 2017 | 12.77 | 12.85 | 12.58 | 12.64 | 3,562,427 | -0.15(-1.17%) |
Jun 23, 2017 | 13.08 | 12.79 | 23,334,860 | +0.08(+0.63%) | ||
Jun 22, 2017 | 12.17 | 12.81 | 12.17 | 12.71 | 4,424,464 | +0.52(+4.27%) |
Jun 21, 2017 | 12.17 | 12.37 | 12.10 | 12.19 | 3,490,410 | +0.11(+0.91%) |
Jun 20, 2017 | 12.19 | 12.51 | 12.05 | 12.08 | 3,980,637 | -0.13(-1.06%) |
Jun 19, 2017 | 12.00 | 12.35 | 11.64 | 12.21 | 5,636,033 | -0.26(-2.09%) |
Jun 16, 2017 | 12.50 | 12.50 | 12.31 | 12.47 | 3,658,898 | +0.00(+0.00%) |
Jun 15, 2017 | 12.34 | 12.49 | 12.30 | 12.47 | 1,600,003 | +0.09(+0.73%) |
Jun 14, 2017 | 12.45 | 12.54 | 12.21 | 12.38 | 2,061,772 | -0.09(-0.72%) |
Jun 13, 2017 | 12.34 | 12.52 | 12.28 | 12.47 | 1,880,767 | +0.18(+1.46%) |
Jun 12, 2017 | 12.23 | 12.38 | 12.14 | 12.29 | 2,078,743 | +0.05(+0.41%) |
Jun 09, 2017 | 12.31 | 12.49 | 12.16 | 12.24 | 1,754,706 | -0.09(-0.73%) |
Jun 08, 2017 | 11.93 | 12.35 | 11.62 | 12.33 | 1,707,244 | +0.42(+3.53%) |
Jun 07, 2017 | 12.10 | 12.10 | 11.82 | 11.91 | 2,645,894 | -0.11(-0.92%) |
Jun 06, 2017 | 11.96 | 12.15 | 11.96 | 12.02 | 2,278,214 | -0.02(-0.17%) |
Jun 05, 2017 | 11.96 | 12.14 | 11.84 | 12.04 | 1,575,649 | +0.08(+0.67%) |
Jun 02, 2017 | 11.80 | 12.07 | 11.62 | 11.96 | 1,188,585 | +0.09(+0.76%) |
Jun 01, 2017 | 11.40 | 11.99 | 11.31 | 11.87 | 2,433,649 | +0.46(+4.03%) |
May 31, 2017 | 11.36 | 11.46 | 11.26 | 11.41 | 1,064,783 | +0.07(+0.62%) |
May 30, 2017 | 11.33 | 11.39 | 11.26 | 11.34 | 1,170,152 | -0.04(-0.35%) |
May 26, 2017 | 11.50 | 11.53 | 11.25 | 11.38 | 1,394,748 | -0.11(-0.96%) |
May 25, 2017 | 11.39 | 11.64 | 11.31 | 11.49 | 2,241,419 | +0.08(+0.70%) |
May 24, 2017 | 11.79 | 11.81 | 11.31 | 11.41 | 3,011,647 | -0.34(-2.89%) |
May 23, 2017 | 11.92 | 12.03 | 11.73 | 11.75 | 2,046,961 | -0.18(-1.51%) |
May 22, 2017 | 11.95 | 12.13 | 11.86 | 11.93 | 1,292,931 | +0.03(+0.25%) |
May 19, 2017 | 11.87 | 12.00 | 11.81 | 11.90 | 1,421,466 | +0.04(+0.34%) |
May 18, 2017 | 11.75 | 11.94 | 11.72 | 11.86 | 1,530,926 | +0.13(+1.11%) |
May 17, 2017 | 12.05 | 12.05 | 11.72 | 11.73 | 2,771,033 | -0.44(-3.62%) |
May 16, 2017 | 12.03 | 12.20 | 11.92 | 12.17 | 1,704,309 | +0.13(+1.08%) |
May 15, 2017 | 12.20 | 12.34 | 11.86 | 12.04 | 3,171,481 | -0.28(-2.27%) |
May 12, 2017 | 12.63 | 12.68 | 12.21 | 12.32 | 1,892,407 | -0.32(-2.53%) |
May 11, 2017 | 12.18 | 12.71 | 12.10 | 12.64 | 3,683,897 | +0.46(+3.78%) |
May 10, 2017 | 12.01 | 12.25 | 11.98 | 12.18 | 1,925,205 | +0.12(+1.00%) |
May 09, 2017 | 12.14 | 12.22 | 12.04 | 12.06 | 1,901,497 | -0.12(-0.99%) |
May 08, 2017 | 12.31 | 12.37 | 12.18 | 12.18 | 1,598,765 | -0.20(-1.62%) |
May 05, 2017 | 12.10 | 12.41 | 11.71 | 12.38 | 3,913,933 | +0.39(+3.25%) |
May 04, 2017 | 11.96 | 12.03 | 11.88 | 11.99 | 1,873,698 | +0.04(+0.33%) |
May 03, 2017 | 12.18 | 12.25 | 11.94 | 11.95 | 1,639,183 | -0.30(-2.45%) |
May 02, 2017 | 12.14 | 12.28 | 12.04 | 12.25 | 1,956,100 | +0.12(+0.99%) |