Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.07 | 14.70 | 14.02 | 14.45 | 25,137 | +0.30(+2.12%) |
Jul 28, 2017 | 14.15 | 14.35 | 14.00 | 14.15 | 27,639 | -0.05(-0.35%) |
Jul 27, 2017 | 14.25 | 14.40 | 13.95 | 14.20 | 28,688 | +0.05(+0.35%) |
Jul 26, 2017 | 14.65 | 15.00 | 14.15 | 14.15 | 23,700 | -0.60(-4.07%) |
Jul 25, 2017 | 14.75 | 15.10 | 14.60 | 14.75 | 35,183 | +0.25(+1.72%) |
Jul 24, 2017 | 14.40 | 14.70 | 14.15 | 14.50 | 23,092 | -0.10(-0.68%) |
Jul 21, 2017 | 15.15 | 15.20 | 14.40 | 14.60 | 36,860 | -0.30(-2.01%) |
Jul 20, 2017 | 14.50 | 14.90 | 14.47 | 14.90 | 15,851 | +0.25(+1.71%) |
Jul 19, 2017 | 14.40 | 14.65 | 14.00 | 14.65 | 58,501 | +0.25(+1.74%) |
Jul 18, 2017 | 14.50 | 14.70 | 14.10 | 14.40 | 12,673 | -0.10(-0.69%) |
Jul 17, 2017 | 14.55 | 14.85 | 14.45 | 14.50 | 18,562 | -0.05(-0.34%) |
Jul 14, 2017 | 14.65 | 14.80 | 14.35 | 14.55 | 16,526 | -0.05(-0.34%) |
Jul 13, 2017 | 15.00 | 15.05 | 14.50 | 14.60 | 10,097 | -0.45(-2.99%) |
Jul 12, 2017 | 14.95 | 15.10 | 14.40 | 15.05 | 16,934 | +0.35(+2.38%) |
Jul 11, 2017 | 14.75 | 14.85 | 14.25 | 14.70 | 22,975 | -0.05(-0.34%) |
Jul 10, 2017 | 14.45 | 14.95 | 14.45 | 14.75 | 17,553 | +0.20(+1.37%) |
Jul 07, 2017 | 14.61 | 14.85 | 14.40 | 14.55 | 37,242 | +0.05(+0.34%) |
Jul 06, 2017 | 14.35 | 14.80 | 14.21 | 14.50 | 23,756 | +0.10(+0.69%) |
Jul 05, 2017 | 15.10 | 15.10 | 13.95 | 14.40 | 31,802 | -0.75(-4.95%) |
Jul 03, 2017 | 14.75 | 15.15 | 14.50 | 15.15 | 36,150 | +0.40(+2.71%) |
Jun 30, 2017 | 14.50 | 14.90 | 14.50 | 14.75 | 49,843 | +0.35(+2.43%) |
Jun 29, 2017 | 13.55 | 14.50 | 13.50 | 14.40 | 51,609 | +0.90(+6.67%) |
Jun 28, 2017 | 12.55 | 13.60 | 12.55 | 13.50 | 23,312 | +1.00(+8.00%) |
Jun 27, 2017 | 12.65 | 12.70 | 12.40 | 12.50 | 17,224 | -0.05(-0.40%) |
Jun 26, 2017 | 12.65 | 12.75 | 12.40 | 12.55 | 16,882 | -0.05(-0.40%) |
Jun 23, 2017 | 12.80 | 12.97 | 12.46 | 12.60 | 99,581 | +0.00(+0.00%) |
Jun 22, 2017 | 13.00 | 13.05 | 12.60 | 12.60 | 39,852 | -0.35(-2.70%) |
Jun 21, 2017 | 13.90 | 13.90 | 12.90 | 12.95 | 48,295 | -0.90(-6.50%) |
Jun 20, 2017 | 14.35 | 14.38 | 13.80 | 13.85 | 50,540 | -0.50(-3.48%) |
Jun 19, 2017 | 14.15 | 14.60 | 14.00 | 14.35 | 38,399 | +0.05(+0.35%) |
Jun 16, 2017 | 14.25 | 14.55 | 14.13 | 14.30 | 36,403 | -0.30(-2.05%) |
Jun 15, 2017 | 15.05 | 15.25 | 14.17 | 14.60 | 49,199 | -1.15(-7.30%) |
Jun 14, 2017 | 16.15 | 16.25 | 15.75 | 15.75 | 51,571 | -0.45(-2.78%) |
Jun 13, 2017 | 16.20 | 16.65 | 16.10 | 16.20 | 33,047 | +0.00(+0.00%) |
Jun 12, 2017 | 16.90 | 16.90 | 16.00 | 16.20 | 48,784 | -0.35(-2.11%) |
Jun 09, 2017 | 16.75 | 16.80 | 16.20 | 16.55 | 56,300 | +0.10(+0.61%) |
Jun 08, 2017 | 16.10 | 16.55 | 16.05 | 16.45 | 49,098 | +0.35(+2.17%) |
Jun 07, 2017 | 16.25 | 16.30 | 15.55 | 16.10 | 37,551 | -0.05(-0.31%) |
Jun 06, 2017 | 15.90 | 16.30 | 15.80 | 16.15 | 20,073 | +0.15(+0.94%) |
Jun 05, 2017 | 16.70 | 16.70 | 15.95 | 16.00 | 26,544 | -0.70(-4.19%) |
Jun 02, 2017 | 16.90 | 17.10 | 16.60 | 16.70 | 55,361 | +0.00(+0.00%) |
Jun 01, 2017 | 15.75 | 17.20 | 15.75 | 16.70 | 81,107 | +1.00(+6.37%) |
May 31, 2017 | 15.45 | 15.75 | 15.35 | 15.70 | 43,586 | +0.30(+1.95%) |
May 30, 2017 | 15.72 | 16.15 | 15.35 | 15.40 | 20,445 | -0.50(-3.14%) |
May 26, 2017 | 15.90 | 15.96 | 15.45 | 15.90 | 17,709 | -0.15(-0.93%) |
May 25, 2017 | 16.25 | 16.25 | 15.90 | 16.05 | 30,635 | -0.15(-0.93%) |
May 24, 2017 | 16.20 | 16.98 | 16.10 | 16.20 | 23,443 | -0.15(-0.92%) |
May 23, 2017 | 16.10 | 16.45 | 15.80 | 16.35 | 18,774 | +0.20(+1.24%) |
May 22, 2017 | 16.00 | 16.15 | 15.85 | 16.15 | 20,038 | +0.15(+0.94%) |
May 19, 2017 | 16.05 | 16.30 | 15.75 | 16.00 | 29,508 | +0.15(+0.95%) |
May 18, 2017 | 15.75 | 16.45 | 15.70 | 15.85 | 23,250 | +0.10(+0.63%) |
May 17, 2017 | 15.65 | 16.00 | 15.50 | 15.75 | 22,880 | -0.30(-1.87%) |
May 16, 2017 | 16.15 | 16.25 | 15.00 | 16.05 | 28,672 | -0.20(-1.23%) |
May 15, 2017 | 15.90 | 16.30 | 15.85 | 16.25 | 34,864 | +0.50(+3.17%) |
May 12, 2017 | 15.70 | 15.93 | 15.50 | 15.75 | 38,780 | -0.05(-0.32%) |
May 11, 2017 | 15.35 | 16.00 | 15.20 | 15.80 | 35,480 | +0.45(+2.93%) |
May 10, 2017 | 14.70 | 15.45 | 14.45 | 15.35 | 62,775 | +0.75(+5.14%) |
May 09, 2017 | 14.95 | 14.95 | 14.05 | 14.60 | 38,496 | -0.70(-4.58%) |
May 08, 2017 | 14.75 | 15.45 | 14.20 | 15.30 | 20,394 | +0.55(+3.73%) |
May 05, 2017 | 14.40 | 14.90 | 14.20 | 14.75 | 14,093 | +0.35(+2.43%) |
May 04, 2017 | 14.00 | 14.45 | 14.00 | 14.40 | 12,289 | +0.40(+2.86%) |
May 03, 2017 | 14.50 | 14.75 | 13.95 | 14.00 | 20,925 | -0.50(-3.45%) |
May 02, 2017 | 14.75 | 15.07 | 14.45 | 14.50 | 9,315 | -0.30(-2.03%) |