Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.74 | 10.74 | 10.28 | 10.40 | 10,270 | -0.22(-2.07%) |
Jul 28, 2017 | 11.14 | 11.23 | 10.62 | 10.62 | 3,654 | -0.50(-4.50%) |
Jul 27, 2017 | 10.78 | 11.54 | 10.78 | 11.12 | 18,530 | +0.44(+4.12%) |
Jul 26, 2017 | 10.32 | 11.43 | 10.20 | 10.68 | 55,081 | +0.06(+0.56%) |
Jul 25, 2017 | 10.50 | 10.82 | 10.12 | 10.62 | 3,508 | +0.08(+0.76%) |
Jul 24, 2017 | 11.30 | 11.40 | 10.32 | 10.54 | 15,711 | -1.16(-9.91%) |
Jul 21, 2017 | 11.58 | 11.85 | 11.58 | 11.70 | 4,522 | +0.00(+0.00%) |
Jul 20, 2017 | 12.73 | 12.73 | 11.44 | 11.70 | 23,194 | -0.80(-6.40%) |
Jul 19, 2017 | 12.50 | 12.68 | 12.32 | 12.50 | 8,833 | -0.14(-1.11%) |
Jul 18, 2017 | 12.88 | 12.88 | 12.34 | 12.64 | 12,387 | -0.25(-1.97%) |
Jul 17, 2017 | 12.62 | 13.05 | 12.62 | 12.89 | 7,529 | +0.35(+2.82%) |
Jul 14, 2017 | 12.84 | 12.84 | 12.24 | 12.54 | 3,254 | -0.12(-0.95%) |
Jul 13, 2017 | 12.80 | 13.04 | 12.52 | 12.66 | 8,832 | -0.14(-1.09%) |
Jul 12, 2017 | 12.92 | 12.92 | 12.50 | 12.80 | 4,904 | -0.10(-0.78%) |
Jul 11, 2017 | 12.68 | 12.92 | 12.40 | 12.90 | 6,348 | +0.22(+1.74%) |
Jul 10, 2017 | 12.38 | 13.36 | 12.30 | 12.68 | 7,785 | +0.58(+4.79%) |
Jul 07, 2017 | 12.68 | 13.04 | 12.10 | 12.10 | 6,597 | -0.62(-4.87%) |
Jul 06, 2017 | 13.26 | 13.30 | 12.54 | 12.72 | 18,468 | -0.82(-6.06%) |
Jul 05, 2017 | 13.16 | 14.24 | 13.16 | 13.54 | 56,033 | +0.62(+4.80%) |
Jul 03, 2017 | 13.20 | 13.36 | 12.74 | 12.92 | 3,883 | -0.84(-6.10%) |
Jun 30, 2017 | 14.07 | 14.07 | 12.12 | 13.76 | 82,936 | -0.50(-3.51%) |
Jun 29, 2017 | 15.12 | 15.34 | 14.20 | 14.26 | 18,699 | -1.02(-6.68%) |
Jun 28, 2017 | 15.44 | 15.96 | 14.96 | 15.28 | 26,004 | -0.10(-0.65%) |
Jun 27, 2017 | 15.48 | 15.83 | 15.04 | 15.38 | 21,305 | -0.06(-0.39%) |
Jun 26, 2017 | 15.68 | 15.98 | 15.22 | 15.44 | 16,693 | -0.02(-0.13%) |
Jun 23, 2017 | 15.02 | 15.58 | 14.20 | 15.46 | 25,916 | +0.06(+0.39%) |
Jun 22, 2017 | 15.90 | 15.90 | 15.31 | 15.40 | 23,325 | -0.34(-2.16%) |
Jun 21, 2017 | 15.46 | 15.88 | 15.40 | 15.74 | 10,308 | +0.17(+1.09%) |
Jun 20, 2017 | 16.00 | 16.16 | 15.04 | 15.57 | 31,670 | -0.49(-3.05%) |
Jun 19, 2017 | 16.16 | 16.50 | 16.02 | 16.06 | 9,409 | +0.10(+0.63%) |
Jun 16, 2017 | 16.16 | 16.50 | 15.72 | 15.96 | 41,504 | -0.22(-1.36%) |
Jun 15, 2017 | 16.06 | 17.70 | 15.84 | 16.18 | 41,433 | -0.18(-1.10%) |
Jun 14, 2017 | 16.44 | 17.52 | 15.86 | 16.36 | 26,069 | -0.11(-0.69%) |
Jun 13, 2017 | 16.08 | 16.70 | 15.80 | 16.47 | 16,577 | +0.43(+2.70%) |
Jun 12, 2017 | 15.92 | 16.16 | 15.66 | 16.04 | 13,366 | -0.04(-0.25%) |
Jun 09, 2017 | 16.42 | 16.54 | 15.44 | 16.08 | 18,049 | +0.02(+0.12%) |
Jun 08, 2017 | 16.17 | 16.48 | 16.02 | 16.06 | 11,636 | -0.06(-0.37%) |
Jun 07, 2017 | 15.88 | 16.58 | 15.88 | 16.12 | 18,427 | +0.06(+0.37%) |
Jun 06, 2017 | 16.44 | 16.44 | 15.80 | 16.06 | 7,440 | -0.26(-1.59%) |
Jun 05, 2017 | 17.24 | 17.24 | 16.31 | 16.32 | 15,919 | -0.96(-5.56%) |
Jun 02, 2017 | 16.70 | 17.72 | 16.70 | 17.28 | 43,009 | +0.68(+4.10%) |
Jun 01, 2017 | 16.68 | 16.90 | 16.08 | 16.60 | 11,691 | +0.02(+0.12%) |
May 31, 2017 | 16.40 | 17.08 | 15.77 | 16.58 | 11,702 | +0.22(+1.34%) |
May 30, 2017 | 16.84 | 16.96 | 16.20 | 16.36 | 3,723 | -0.50(-2.97%) |
May 26, 2017 | 16.78 | 16.86 | 16.20 | 16.86 | 7,107 | +0.30(+1.81%) |
May 25, 2017 | 17.17 | 17.17 | 16.30 | 16.56 | 3,701 | -0.12(-0.72%) |
May 24, 2017 | 16.32 | 17.26 | 16.20 | 16.68 | 8,555 | +0.46(+2.84%) |
May 23, 2017 | 16.37 | 16.64 | 16.00 | 16.22 | 8,244 | -0.32(-1.93%) |
May 22, 2017 | 17.74 | 17.82 | 16.54 | 16.54 | 14,646 | -1.30(-7.29%) |
May 19, 2017 | 19.04 | 19.76 | 17.59 | 17.84 | 32,344 | -1.16(-6.11%) |
May 18, 2017 | 17.80 | 19.90 | 17.60 | 19.00 | 63,947 | +1.50(+8.57%) |
May 17, 2017 | 17.90 | 18.17 | 17.40 | 17.50 | 11,940 | -0.50(-2.78%) |
May 16, 2017 | 14.48 | 18.20 | 14.48 | 18.00 | 42,498 | +0.30(+1.69%) |
May 15, 2017 | 17.36 | 18.00 | 17.36 | 17.70 | 18,351 | +0.32(+1.84%) |
May 12, 2017 | 16.30 | 17.60 | 15.48 | 17.38 | 21,759 | +1.04(+6.36%) |
May 11, 2017 | 15.54 | 16.74 | 15.42 | 16.34 | 9,563 | +0.78(+5.01%) |
May 10, 2017 | 15.84 | 15.87 | 15.42 | 15.56 | 1,316 | -0.14(-0.89%) |
May 09, 2017 | 15.54 | 15.90 | 15.50 | 15.70 | 4,907 | +0.26(+1.68%) |
May 08, 2017 | 16.02 | 16.35 | 15.44 | 15.44 | 4,127 | -0.48(-3.02%) |
May 05, 2017 | 15.82 | 16.23 | 14.64 | 15.92 | 13,920 | +0.22(+1.40%) |
May 04, 2017 | 16.34 | 16.34 | 15.50 | 15.70 | 8,904 | -0.68(-4.15%) |
May 03, 2017 | 16.48 | 16.94 | 16.20 | 16.38 | 12,080 | -0.34(-2.03%) |
May 02, 2017 | 16.66 | 17.10 | 16.26 | 16.72 | 15,749 | +0.10(+0.60%) |