Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.62 | 15.62 | 15.15 | 15.29 | 520,516 | -0.28(-1.82%) |
Jul 28, 2017 | 15.29 | 15.71 | 15.20 | 15.57 | 455,269 | +0.28(+1.85%) |
Jul 27, 2017 | 15.62 | 15.62 | 15.15 | 15.29 | 540,460 | -0.33(-2.12%) |
Jul 26, 2017 | 15.57 | 15.76 | 15.29 | 15.62 | 497,866 | -0.05(-0.30%) |
Jul 25, 2017 | 15.95 | 15.95 | 15.48 | 15.67 | 394,513 | -0.28(-1.77%) |
Jul 24, 2017 | 15.57 | 15.95 | 15.38 | 15.95 | 497,849 | +0.42(+2.74%) |
Jul 21, 2017 | 15.67 | 15.67 | 15.43 | 15.53 | 374,865 | -0.05(-0.30%) |
Jul 20, 2017 | 15.53 | 15.79 | 15.48 | 15.57 | 1,028,839 | +0.00(+0.00%) |
Jul 19, 2017 | 15.34 | 15.76 | 15.24 | 15.57 | 1,832,181 | +0.33(+2.17%) |
Jul 18, 2017 | 15.10 | 15.43 | 14.91 | 15.24 | 482,604 | +0.14(+0.94%) |
Jul 17, 2017 | 15.15 | 15.38 | 14.96 | 15.10 | 747,483 | -0.09(-0.62%) |
Jul 14, 2017 | 15.01 | 15.24 | 15.01 | 15.20 | 356,231 | +0.19(+1.26%) |
Jul 13, 2017 | 15.10 | 15.10 | 14.77 | 15.01 | 548,583 | -0.05(-0.31%) |
Jul 12, 2017 | 14.96 | 15.20 | 14.91 | 15.05 | 492,605 | +0.19(+1.27%) |
Jul 11, 2017 | 14.63 | 14.87 | 14.56 | 14.87 | 849,107 | +0.24(+1.61%) |
Jul 10, 2017 | 14.49 | 14.77 | 14.35 | 14.63 | 1,367,578 | +0.19(+1.31%) |
Jul 07, 2017 | 14.20 | 14.49 | 13.97 | 14.44 | 334,116 | +0.28(+2.00%) |
Jul 06, 2017 | 14.58 | 14.58 | 14.11 | 14.16 | 863,082 | -0.42(-2.91%) |
Jul 05, 2017 | 14.72 | 14.87 | 14.44 | 14.58 | 407,104 | -0.24(-1.59%) |
Jul 03, 2017 | 14.58 | 14.77 | 14.39 | 14.82 | 194,193 | +0.33(+2.28%) |
Jun 30, 2017 | 14.58 | 14.68 | 14.39 | 14.49 | 805,337 | -0.05(-0.32%) |
Jun 29, 2017 | 14.58 | 14.65 | 14.35 | 14.54 | 523,661 | -0.05(-0.32%) |
Jun 28, 2017 | 14.39 | 14.72 | 14.35 | 14.58 | 513,420 | +0.33(+2.32%) |
Jun 27, 2017 | 14.30 | 14.42 | 14.11 | 14.25 | 894,570 | -0.05(-0.33%) |
Jun 26, 2017 | 14.02 | 14.42 | 13.83 | 14.30 | 1,010,475 | +0.38(+2.71%) |
Jun 23, 2017 | 13.83 | 13.92 | 13.69 | 13.92 | 2,464,744 | +0.09(+0.68%) |
Jun 22, 2017 | 13.31 | 13.95 | 13.21 | 13.83 | 883,383 | +0.52(+3.90%) |
Jun 21, 2017 | 13.36 | 13.73 | 13.21 | 13.31 | 1,253,397 | -0.05(-0.35%) |
Jun 20, 2017 | 13.26 | 13.40 | 13.14 | 13.36 | 1,147,621 | +0.00(+0.00%) |
Jun 19, 2017 | 13.40 | 13.50 | 13.26 | 13.36 | 622,783 | +0.00(+0.00%) |
Jun 16, 2017 | 13.26 | 13.40 | 13.12 | 13.36 | 1,440,261 | -0.05(-0.35%) |
Jun 15, 2017 | 13.36 | 13.45 | 13.26 | 13.40 | 562,975 | -0.05(-0.35%) |
Jun 14, 2017 | 13.64 | 13.64 | 13.40 | 13.45 | 907,867 | -0.14(-1.04%) |
Jun 13, 2017 | 13.54 | 13.69 | 13.40 | 13.59 | 824,442 | +0.09(+0.70%) |
Jun 12, 2017 | 13.69 | 13.92 | 13.45 | 13.50 | 1,000,275 | -0.19(-1.38%) |
Jun 09, 2017 | 13.31 | 13.69 | 13.21 | 13.69 | 555,994 | +0.42(+3.20%) |
Jun 08, 2017 | 13.12 | 13.40 | 12.88 | 13.26 | 402,645 | +0.19(+1.44%) |
Jun 07, 2017 | 13.12 | 13.21 | 12.86 | 13.07 | 269,744 | +0.05(+0.36%) |
Jun 06, 2017 | 13.17 | 13.17 | 12.88 | 13.02 | 279,523 | -0.19(-1.43%) |
Jun 05, 2017 | 13.31 | 13.31 | 12.98 | 13.21 | 475,673 | -0.14(-1.06%) |
Jun 02, 2017 | 13.17 | 13.43 | 13.17 | 13.36 | 562,416 | +0.19(+1.43%) |
Jun 01, 2017 | 12.74 | 13.26 | 12.74 | 13.17 | 516,527 | +0.52(+4.10%) |
May 31, 2017 | 12.98 | 13.07 | 12.55 | 12.65 | 398,404 | -0.38(-2.90%) |
May 30, 2017 | 12.93 | 13.07 | 12.84 | 13.02 | 491,867 | +0.00(+0.00%) |
May 26, 2017 | 13.17 | 13.17 | 12.84 | 13.02 | 353,678 | -0.09(-0.72%) |
May 25, 2017 | 13.12 | 13.26 | 13.07 | 13.12 | 408,122 | +0.09(+0.72%) |
May 24, 2017 | 13.12 | 13.21 | 12.98 | 13.02 | 312,056 | -0.19(-1.43%) |
May 23, 2017 | 13.17 | 13.31 | 13.13 | 13.21 | 411,648 | +0.05(+0.36%) |
May 22, 2017 | 13.17 | 13.31 | 13.07 | 13.17 | 460,070 | +0.00(+0.00%) |
May 19, 2017 | 12.65 | 13.26 | 12.65 | 13.17 | 950,711 | +0.52(+4.10%) |
May 18, 2017 | 12.55 | 12.79 | 12.51 | 12.65 | 1,166,902 | +0.00(+0.00%) |
May 17, 2017 | 12.88 | 13.17 | 12.32 | 12.65 | 1,167,097 | -0.24(-1.83%) |
May 16, 2017 | 13.21 | 13.21 | 12.84 | 12.88 | 730,711 | -0.24(-1.80%) |
May 15, 2017 | 13.31 | 13.31 | 12.93 | 13.12 | 716,610 | -0.14(-1.07%) |
May 12, 2017 | 13.31 | 13.36 | 13.12 | 13.26 | 386,088 | -0.05(-0.35%) |
May 11, 2017 | 13.31 | 13.45 | 13.17 | 13.31 | 583,612 | +0.00(+0.00%) |
May 10, 2017 | 13.07 | 13.40 | 12.98 | 13.31 | 601,591 | +0.28(+2.17%) |
May 09, 2017 | 13.31 | 13.40 | 12.98 | 13.02 | 541,416 | -0.19(-1.43%) |
May 08, 2017 | 13.69 | 13.69 | 12.98 | 13.21 | 1,505,696 | -0.42(-3.11%) |
May 05, 2017 | 13.45 | 14.25 | 13.28 | 13.64 | 2,412,361 | +0.71(+5.47%) |
May 04, 2017 | 12.88 | 13.02 | 12.65 | 12.93 | 872,317 | +0.05(+0.37%) |
May 03, 2017 | 13.17 | 13.21 | 12.74 | 12.88 | 496,130 | -0.33(-2.50%) |
May 02, 2017 | 13.02 | 13.36 | 12.98 | 13.21 | 888,301 | +0.28(+2.19%) |