Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.35 | 17.50 | 16.93 | 17.05 | 105,683 | -0.15(-0.87%) |
Jul 28, 2017 | 17.25 | 17.43 | 17.10 | 17.20 | 85,430 | -0.15(-0.86%) |
Jul 27, 2017 | 17.55 | 17.55 | 16.85 | 17.35 | 219,991 | -0.10(-0.57%) |
Jul 26, 2017 | 17.75 | 17.80 | 17.35 | 17.45 | 108,496 | -0.20(-1.13%) |
Jul 25, 2017 | 17.60 | 17.85 | 17.30 | 17.65 | 255,684 | +0.20(+1.15%) |
Jul 24, 2017 | 17.50 | 17.52 | 17.10 | 17.45 | 186,558 | -0.05(-0.29%) |
Jul 21, 2017 | 17.75 | 17.85 | 17.30 | 17.50 | 279,220 | -0.15(-0.85%) |
Jul 20, 2017 | 18.20 | 18.20 | 17.30 | 17.65 | 535,352 | +0.10(+0.57%) |
Jul 19, 2017 | 17.20 | 17.55 | 17.00 | 17.55 | 291,141 | +0.35(+2.03%) |
Jul 18, 2017 | 17.10 | 17.75 | 16.95 | 17.20 | 349,323 | +0.00(+0.00%) |
Jul 17, 2017 | 17.10 | 17.45 | 16.95 | 17.20 | 262,283 | +0.20(+1.18%) |
Jul 14, 2017 | 16.15 | 17.09 | 15.90 | 17.00 | 366,996 | +0.80(+4.94%) |
Jul 13, 2017 | 16.10 | 16.20 | 15.95 | 16.20 | 63,369 | +0.05(+0.31%) |
Jul 12, 2017 | 15.75 | 16.15 | 15.70 | 16.15 | 125,271 | +0.55(+3.53%) |
Jul 11, 2017 | 15.55 | 15.70 | 15.10 | 15.60 | 120,536 | +0.05(+0.32%) |
Jul 10, 2017 | 15.95 | 16.10 | 15.35 | 15.55 | 102,069 | -0.50(-3.12%) |
Jul 07, 2017 | 15.85 | 16.23 | 15.70 | 16.05 | 153,398 | +0.35(+2.23%) |
Jul 06, 2017 | 16.05 | 16.05 | 15.55 | 15.70 | 93,710 | -0.50(-3.09%) |
Jul 05, 2017 | 16.25 | 16.45 | 15.80 | 16.20 | 142,759 | -0.15(-0.92%) |
Jul 03, 2017 | 16.60 | 16.60 | 16.10 | 16.35 | 60,803 | -0.25(-1.51%) |
Jun 30, 2017 | 16.00 | 16.80 | 15.95 | 16.60 | 166,146 | +0.60(+3.75%) |
Jun 29, 2017 | 16.15 | 16.15 | 15.65 | 16.00 | 81,921 | -0.10(-0.62%) |
Jun 28, 2017 | 15.65 | 16.10 | 15.45 | 16.10 | 128,573 | +0.60(+3.87%) |
Jun 27, 2017 | 15.70 | 15.95 | 15.45 | 15.50 | 156,462 | -0.10(-0.64%) |
Jun 26, 2017 | 16.60 | 16.60 | 15.55 | 15.60 | 149,628 | -1.00(-6.02%) |
Jun 23, 2017 | 16.05 | 16.65 | 15.97 | 16.60 | 417,933 | +0.55(+3.43%) |
Jun 22, 2017 | 15.60 | 16.12 | 15.60 | 16.05 | 140,887 | +0.40(+2.56%) |
Jun 21, 2017 | 15.30 | 15.70 | 15.10 | 15.65 | 179,340 | +0.35(+2.29%) |
Jun 20, 2017 | 15.90 | 15.95 | 15.20 | 15.30 | 74,292 | -0.65(-4.08%) |
Jun 19, 2017 | 15.90 | 15.95 | 15.65 | 15.95 | 191,276 | +0.05(+0.31%) |
Jun 16, 2017 | 16.60 | 16.70 | 15.85 | 15.90 | 302,631 | -0.80(-4.79%) |
Jun 15, 2017 | 15.45 | 16.82 | 15.45 | 16.70 | 463,043 | +1.10(+7.05%) |
Jun 14, 2017 | 15.15 | 15.75 | 15.15 | 15.60 | 212,848 | +0.45(+2.97%) |
Jun 13, 2017 | 15.30 | 15.40 | 15.05 | 15.15 | 127,982 | -0.10(-0.66%) |
Jun 12, 2017 | 15.60 | 15.75 | 15.05 | 15.25 | 167,562 | -0.40(-2.56%) |
Jun 09, 2017 | 15.40 | 15.85 | 15.30 | 15.65 | 165,989 | +0.35(+2.29%) |
Jun 08, 2017 | 15.50 | 15.50 | 15.20 | 15.30 | 133,960 | -0.20(-1.29%) |
Jun 07, 2017 | 15.65 | 15.70 | 15.35 | 15.50 | 80,704 | -0.10(-0.64%) |
Jun 06, 2017 | 15.50 | 15.70 | 15.20 | 15.60 | 135,038 | -0.05(-0.32%) |
Jun 05, 2017 | 15.85 | 16.05 | 15.47 | 15.65 | 142,582 | -0.20(-1.26%) |
Jun 02, 2017 | 16.00 | 16.15 | 15.70 | 15.85 | 545,774 | -0.15(-0.94%) |
Jun 01, 2017 | 15.05 | 16.05 | 14.95 | 16.00 | 393,574 | +0.80(+5.26%) |
May 31, 2017 | 14.95 | 15.35 | 14.88 | 15.20 | 214,228 | +0.25(+1.67%) |
May 30, 2017 | 15.05 | 15.15 | 14.85 | 14.95 | 210,670 | -0.15(-0.99%) |
May 26, 2017 | 15.00 | 15.18 | 14.75 | 15.10 | 160,513 | +0.15(+1.00%) |
May 25, 2017 | 14.75 | 15.00 | 14.65 | 14.95 | 143,062 | +0.30(+2.05%) |
May 24, 2017 | 14.95 | 14.95 | 14.35 | 14.65 | 309,306 | -0.25(-1.68%) |
May 23, 2017 | 14.70 | 14.90 | 14.45 | 14.90 | 290,819 | +0.15(+1.02%) |
May 22, 2017 | 14.15 | 15.10 | 14.15 | 14.75 | 450,565 | +0.85(+6.12%) |
May 19, 2017 | 13.95 | 14.15 | 13.60 | 13.90 | 164,788 | -0.10(-0.71%) |
May 18, 2017 | 13.75 | 14.00 | 13.50 | 14.00 | 165,627 | +0.30(+2.19%) |
May 17, 2017 | 13.95 | 14.10 | 13.70 | 13.70 | 124,628 | -0.40(-2.84%) |
May 16, 2017 | 14.05 | 14.10 | 13.80 | 14.10 | 259,028 | +0.05(+0.36%) |
May 15, 2017 | 14.05 | 14.20 | 13.90 | 14.05 | 93,572 | +0.10(+0.72%) |
May 12, 2017 | 13.95 | 14.35 | 13.75 | 13.95 | 343,397 | +0.00(+0.00%) |
May 11, 2017 | 14.10 | 14.32 | 13.85 | 13.95 | 233,569 | -0.15(-1.06%) |
May 10, 2017 | 14.10 | 14.50 | 13.85 | 14.10 | 326,712 | +0.00(+0.00%) |
May 09, 2017 | 14.00 | 14.20 | 13.85 | 14.10 | 214,873 | +0.10(+0.71%) |
May 08, 2017 | 13.25 | 14.10 | 13.05 | 14.00 | 625,916 | +0.70(+5.26%) |
May 05, 2017 | 12.40 | 13.35 | 11.25 | 13.30 | 830,001 | +1.20(+9.92%) |
May 04, 2017 | 12.00 | 12.25 | 11.85 | 12.10 | 289,136 | +0.25(+2.11%) |
May 03, 2017 | 11.85 | 11.95 | 11.65 | 11.85 | 126,346 | -0.05(-0.42%) |
May 02, 2017 | 11.70 | 12.00 | 11.65 | 11.90 | 138,780 | +0.15(+1.28%) |