Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.10 | 11.50 | 11.10 | 11.35 | 162,401 | +0.25(+2.25%) |
Jul 28, 2017 | 11.15 | 11.40 | 11.05 | 11.10 | 93,462 | -0.05(-0.45%) |
Jul 27, 2017 | 11.55 | 11.60 | 10.90 | 11.15 | 88,633 | -0.40(-3.46%) |
Jul 26, 2017 | 11.45 | 11.72 | 11.45 | 11.55 | 94,259 | +0.10(+0.87%) |
Jul 25, 2017 | 11.60 | 11.78 | 11.40 | 11.45 | 78,284 | -0.05(-0.43%) |
Jul 24, 2017 | 11.40 | 11.68 | 11.40 | 11.50 | 154,607 | +0.15(+1.32%) |
Jul 21, 2017 | 11.70 | 11.70 | 11.20 | 11.35 | 145,609 | -0.30(-2.58%) |
Jul 20, 2017 | 11.95 | 12.00 | 11.60 | 11.65 | 104,286 | -0.25(-2.10%) |
Jul 19, 2017 | 11.55 | 11.95 | 11.55 | 11.90 | 104,194 | +0.35(+3.03%) |
Jul 18, 2017 | 11.50 | 11.60 | 11.45 | 11.55 | 114,437 | -0.05(-0.43%) |
Jul 17, 2017 | 11.80 | 12.00 | 11.60 | 11.60 | 86,683 | -0.25(-2.11%) |
Jul 14, 2017 | 11.80 | 11.95 | 11.60 | 11.85 | 101,862 | +0.00(+0.00%) |
Jul 13, 2017 | 12.05 | 12.10 | 11.70 | 11.85 | 115,964 | -0.35(-2.87%) |
Jul 12, 2017 | 11.80 | 12.20 | 11.75 | 12.20 | 148,424 | +0.45(+3.83%) |
Jul 11, 2017 | 11.75 | 12.10 | 11.68 | 11.75 | 152,430 | +0.10(+0.86%) |
Jul 10, 2017 | 11.15 | 11.75 | 11.00 | 11.65 | 214,018 | +0.35(+3.10%) |
Jul 07, 2017 | 10.90 | 11.40 | 10.75 | 11.30 | 102,368 | +0.30(+2.73%) |
Jul 06, 2017 | 11.10 | 11.30 | 10.92 | 11.00 | 331,957 | -0.25(-2.22%) |
Jul 05, 2017 | 11.10 | 11.45 | 11.00 | 11.25 | 139,739 | +0.10(+0.90%) |
Jul 03, 2017 | 11.10 | 11.15 | 10.90 | 11.15 | 93,625 | +0.05(+0.45%) |
Jun 30, 2017 | 11.15 | 11.30 | 11.05 | 11.10 | 116,627 | -0.10(-0.89%) |
Jun 29, 2017 | 11.30 | 11.30 | 10.65 | 11.20 | 318,380 | -0.15(-1.32%) |
Jun 28, 2017 | 11.55 | 11.80 | 11.20 | 11.35 | 187,967 | -0.20(-1.73%) |
Jun 27, 2017 | 12.00 | 12.00 | 11.47 | 11.55 | 141,335 | -0.45(-3.75%) |
Jun 26, 2017 | 12.00 | 12.25 | 11.85 | 12.00 | 243,463 | +0.00(+0.00%) |
Jun 23, 2017 | 11.95 | 12.10 | 11.60 | 12.00 | 2,202,493 | +0.15(+1.27%) |
Jun 22, 2017 | 11.65 | 11.95 | 11.45 | 11.85 | 260,114 | +0.10(+0.85%) |
Jun 21, 2017 | 12.05 | 12.15 | 11.65 | 11.75 | 449,744 | -0.35(-2.89%) |
Jun 20, 2017 | 11.80 | 12.20 | 11.75 | 12.10 | 222,378 | +0.35(+2.98%) |
Jun 19, 2017 | 11.85 | 11.97 | 11.65 | 11.75 | 222,988 | -0.10(-0.84%) |
Jun 16, 2017 | 12.10 | 12.10 | 11.70 | 11.85 | 112,795 | -0.15(-1.25%) |
Jun 15, 2017 | 11.70 | 12.20 | 11.60 | 12.00 | 184,819 | +0.20(+1.69%) |
Jun 14, 2017 | 12.50 | 12.70 | 11.55 | 11.80 | 358,896 | -0.70(-5.60%) |
Jun 13, 2017 | 12.40 | 12.85 | 12.30 | 12.50 | 207,016 | +0.00(+0.00%) |
Jun 12, 2017 | 13.55 | 13.55 | 12.25 | 12.50 | 298,040 | -0.70(-5.30%) |
Jun 09, 2017 | 13.65 | 14.00 | 13.05 | 13.20 | 273,596 | -0.45(-3.30%) |
Jun 08, 2017 | 13.20 | 13.70 | 12.90 | 13.65 | 192,796 | +0.50(+3.80%) |
Jun 07, 2017 | 13.40 | 13.40 | 13.05 | 13.15 | 175,277 | -0.25(-1.87%) |
Jun 06, 2017 | 13.65 | 13.65 | 13.30 | 13.40 | 120,550 | -0.30(-2.19%) |
Jun 05, 2017 | 13.60 | 13.80 | 13.45 | 13.70 | 143,140 | +0.10(+0.74%) |
Jun 02, 2017 | 13.85 | 13.89 | 13.40 | 13.60 | 182,927 | -0.15(-1.09%) |
Jun 01, 2017 | 13.40 | 13.85 | 13.25 | 13.75 | 207,644 | +0.35(+2.61%) |
May 31, 2017 | 13.25 | 13.45 | 12.97 | 13.40 | 129,810 | +0.15(+1.13%) |
May 30, 2017 | 13.15 | 13.90 | 12.85 | 13.25 | 347,388 | +0.05(+0.38%) |
May 26, 2017 | 13.30 | 13.30 | 13.05 | 13.20 | 82,149 | -0.05(-0.38%) |
May 25, 2017 | 13.00 | 13.25 | 12.90 | 13.25 | 118,974 | +0.20(+1.53%) |
May 24, 2017 | 13.15 | 13.25 | 12.95 | 13.05 | 118,524 | -0.10(-0.76%) |
May 23, 2017 | 13.20 | 13.35 | 12.96 | 13.15 | 158,889 | -0.05(-0.38%) |
May 22, 2017 | 12.70 | 13.40 | 12.70 | 13.20 | 198,078 | +0.50(+3.94%) |
May 19, 2017 | 12.70 | 13.00 | 12.55 | 12.70 | 201,262 | -0.05(-0.39%) |
May 18, 2017 | 13.00 | 13.00 | 12.15 | 12.75 | 300,619 | -0.35(-2.67%) |
May 17, 2017 | 13.65 | 13.69 | 13.00 | 13.10 | 149,867 | -0.55(-4.03%) |
May 16, 2017 | 13.50 | 13.70 | 13.30 | 13.65 | 164,377 | +0.20(+1.49%) |
May 15, 2017 | 13.45 | 13.65 | 13.30 | 13.45 | 189,707 | +0.00(+0.00%) |
May 12, 2017 | 13.50 | 13.65 | 13.15 | 13.45 | 157,997 | +0.05(+0.37%) |
May 11, 2017 | 13.20 | 13.55 | 13.10 | 13.40 | 201,938 | +0.20(+1.52%) |
May 10, 2017 | 13.50 | 13.50 | 13.00 | 13.20 | 146,882 | -0.30(-2.22%) |
May 09, 2017 | 12.95 | 13.50 | 12.95 | 13.50 | 200,409 | +0.55(+4.25%) |
May 08, 2017 | 13.10 | 13.20 | 12.80 | 12.95 | 228,577 | +0.00(+0.00%) |
May 05, 2017 | 12.70 | 12.95 | 12.40 | 12.95 | 173,087 | +0.25(+1.97%) |
May 04, 2017 | 12.90 | 12.92 | 12.50 | 12.70 | 184,754 | -0.15(-1.17%) |
May 03, 2017 | 12.80 | 13.03 | 12.60 | 12.85 | 161,416 | +0.05(+0.39%) |
May 02, 2017 | 13.10 | 13.75 | 12.55 | 12.80 | 382,910 | +0.00(+0.00%) |