Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.16 | 15.16 | 14.38 | 14.43 | 93,441 | -0.68(-4.50%) |
Jul 28, 2017 | 15.00 | 15.29 | 14.70 | 15.11 | 116,783 | +0.05(+0.33%) |
Jul 27, 2017 | 15.54 | 15.63 | 14.69 | 15.06 | 198,418 | -0.44(-2.84%) |
Jul 26, 2017 | 15.92 | 15.92 | 15.06 | 15.50 | 139,653 | -0.39(-2.45%) |
Jul 25, 2017 | 16.29 | 16.10 | 15.59 | 15.89 | 263,069 | -0.21(-1.30%) |
Jul 24, 2017 | 14.36 | 16.50 | 14.33 | 16.10 | 882,866 | +2.07(+14.75%) |
Jul 21, 2017 | 14.35 | 14.56 | 13.99 | 14.03 | 101,739 | -0.23(-1.61%) |
Jul 20, 2017 | 14.32 | 14.42 | 13.91 | 14.26 | 68,108 | -0.01(-0.07%) |
Jul 19, 2017 | 14.15 | 14.28 | 13.84 | 14.27 | 184,636 | +0.26(+1.86%) |
Jul 18, 2017 | 14.02 | 14.12 | 13.78 | 14.01 | 57,564 | -0.07(-0.50%) |
Jul 17, 2017 | 13.65 | 14.10 | 13.56 | 14.08 | 94,058 | +0.39(+2.85%) |
Jul 14, 2017 | 13.60 | 13.93 | 13.23 | 13.69 | 62,515 | +0.09(+0.66%) |
Jul 13, 2017 | 13.45 | 13.77 | 12.87 | 13.60 | 171,034 | +0.21(+1.57%) |
Jul 12, 2017 | 13.45 | 13.77 | 13.35 | 13.39 | 223,963 | +0.11(+0.83%) |
Jul 11, 2017 | 13.57 | 13.91 | 13.13 | 13.28 | 196,516 | -0.36(-2.64%) |
Jul 10, 2017 | 14.47 | 14.50 | 13.61 | 13.64 | 132,876 | -0.50(-3.54%) |
Jul 07, 2017 | 13.95 | 14.29 | 13.83 | 14.14 | 84,045 | +0.27(+1.95%) |
Jul 06, 2017 | 14.13 | 14.29 | 12.67 | 13.87 | 77,918 | -0.38(-2.67%) |
Jul 05, 2017 | 14.16 | 14.44 | 13.94 | 14.25 | 62,811 | +0.05(+0.35%) |
Jul 03, 2017 | 13.99 | 14.26 | 13.85 | 14.20 | 53,248 | +0.25(+1.79%) |
Jun 30, 2017 | 13.90 | 13.98 | 13.56 | 13.95 | 217,640 | +0.06(+0.43%) |
Jun 29, 2017 | 14.15 | 14.15 | 13.72 | 13.89 | 113,199 | -0.33(-2.32%) |
Jun 28, 2017 | 13.94 | 14.31 | 13.69 | 14.22 | 68,855 | +0.39(+2.82%) |
Jun 27, 2017 | 14.59 | 14.97 | 13.77 | 13.83 | 82,535 | -0.83(-5.66%) |
Jun 26, 2017 | 14.66 | 14.85 | 14.20 | 14.66 | 135,526 | +0.13(+0.89%) |
Jun 23, 2017 | 14.57 | 15.00 | 14.41 | 14.53 | 229,543 | -0.10(-0.68%) |
Jun 22, 2017 | 13.92 | 14.70 | 13.92 | 14.63 | 119,316 | +0.82(+5.94%) |
Jun 21, 2017 | 13.24 | 13.90 | 13.21 | 13.81 | 82,227 | +0.68(+5.18%) |
Jun 20, 2017 | 13.61 | 14.20 | 13.08 | 13.13 | 162,862 | -0.48(-3.53%) |
Jun 19, 2017 | 13.42 | 13.75 | 13.22 | 13.61 | 53,887 | +0.33(+2.48%) |
Jun 16, 2017 | 13.13 | 13.58 | 12.91 | 13.28 | 172,416 | -0.01(-0.08%) |
Jun 15, 2017 | 13.20 | 13.45 | 13.16 | 13.29 | 67,892 | -0.09(-0.67%) |
Jun 14, 2017 | 13.47 | 13.57 | 13.26 | 13.38 | 85,844 | -0.09(-0.67%) |
Jun 13, 2017 | 13.28 | 13.50 | 13.20 | 13.47 | 79,920 | +0.19(+1.43%) |
Jun 12, 2017 | 13.28 | 13.70 | 13.20 | 13.28 | 134,476 | +0.01(+0.08%) |
Jun 09, 2017 | 13.54 | 13.58 | 13.12 | 13.27 | 107,840 | -0.27(-1.99%) |
Jun 08, 2017 | 13.21 | 13.65 | 13.03 | 13.54 | 129,391 | +0.36(+2.73%) |
Jun 07, 2017 | 12.91 | 13.26 | 12.91 | 13.18 | 79,864 | +0.27(+2.09%) |
Jun 06, 2017 | 12.59 | 13.22 | 12.59 | 12.91 | 114,019 | +0.27(+2.14%) |
Jun 05, 2017 | 12.85 | 13.10 | 12.28 | 12.64 | 138,404 | -0.15(-1.17%) |
Jun 02, 2017 | 12.69 | 13.09 | 12.44 | 12.79 | 98,088 | +0.12(+0.95%) |
Jun 01, 2017 | 12.59 | 12.81 | 12.42 | 12.67 | 156,768 | +0.11(+0.88%) |
May 31, 2017 | 12.01 | 12.65 | 11.92 | 12.56 | 137,917 | +0.55(+4.58%) |
May 30, 2017 | 13.20 | 13.20 | 11.88 | 12.01 | 492,129 | -1.17(-8.88%) |
May 26, 2017 | 14.12 | 14.14 | 13.10 | 13.18 | 250,302 | -0.98(-6.92%) |
May 25, 2017 | 14.28 | 14.40 | 13.92 | 14.16 | 178,837 | -0.08(-0.56%) |
May 24, 2017 | 14.00 | 14.51 | 13.67 | 14.24 | 367,137 | +0.20(+1.42%) |
May 23, 2017 | 14.03 | 14.25 | 13.41 | 14.04 | 151,350 | +0.00(+0.00%) |
May 22, 2017 | 14.54 | 15.32 | 13.85 | 14.04 | 189,225 | -0.43(-2.97%) |
May 19, 2017 | 15.02 | 15.27 | 14.40 | 14.47 | 123,718 | -0.58(-3.85%) |
May 18, 2017 | 14.72 | 15.29 | 14.72 | 15.05 | 204,635 | +0.20(+1.35%) |
May 17, 2017 | 14.28 | 15.15 | 14.28 | 14.85 | 740,595 | -1.20(-7.48%) |
May 16, 2017 | 15.59 | 16.07 | 15.38 | 16.05 | 137,919 | +0.40(+2.56%) |
May 15, 2017 | 15.51 | 15.77 | 15.33 | 15.65 | 135,579 | +0.11(+0.71%) |
May 12, 2017 | 14.80 | 15.60 | 14.66 | 15.54 | 288,990 | +0.68(+4.58%) |
May 11, 2017 | 15.11 | 15.11 | 14.70 | 14.86 | 96,227 | -0.28(-1.85%) |
May 10, 2017 | 14.78 | 15.39 | 14.68 | 15.14 | 138,053 | +0.26(+1.75%) |
May 09, 2017 | 15.00 | 15.12 | 14.71 | 14.88 | 118,788 | -0.09(-0.60%) |
May 08, 2017 | 15.35 | 15.42 | 14.76 | 14.97 | 126,033 | -0.46(-2.98%) |
May 05, 2017 | 15.55 | 15.86 | 15.27 | 15.43 | 304,042 | -0.03(-0.19%) |
May 04, 2017 | 15.45 | 15.86 | 15.13 | 15.46 | 247,498 | +0.19(+1.24%) |
May 03, 2017 | 15.55 | 15.55 | 14.96 | 15.27 | 296,107 | -0.47(-2.99%) |
May 02, 2017 | 14.97 | 16.00 | 14.60 | 15.74 | 320,237 | +0.14(+0.90%) |