Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.70 | 14.75 | 14.45 | 14.50 | 332,613 | -0.20(-1.36%) |
Jul 28, 2017 | 14.60 | 14.70 | 13.00 | 14.70 | 1,079,266 | -1.00(-6.37%) |
Jul 27, 2017 | 15.85 | 15.90 | 15.30 | 15.70 | 367,460 | -0.15(-0.95%) |
Jul 26, 2017 | 16.00 | 16.10 | 15.85 | 15.85 | 180,652 | -0.15(-0.94%) |
Jul 25, 2017 | 16.10 | 16.35 | 15.95 | 16.00 | 210,589 | +0.10(+0.63%) |
Jul 24, 2017 | 16.00 | 16.10 | 15.75 | 15.90 | 192,555 | -0.05(-0.31%) |
Jul 21, 2017 | 16.20 | 16.25 | 15.85 | 15.95 | 410,342 | -0.15(-0.93%) |
Jul 20, 2017 | 16.55 | 16.55 | 16.15 | 16.10 | 198,216 | -0.35(-2.13%) |
Jul 19, 2017 | 16.20 | 16.75 | 16.20 | 16.45 | 276,194 | +0.20(+1.23%) |
Jul 18, 2017 | 16.30 | 16.30 | 15.90 | 16.25 | 145,680 | -0.05(-0.31%) |
Jul 17, 2017 | 16.35 | 16.45 | 16.20 | 16.30 | 188,846 | -0.05(-0.31%) |
Jul 14, 2017 | 16.35 | 16.45 | 16.15 | 16.35 | 148,107 | +0.00(+0.00%) |
Jul 13, 2017 | 16.35 | 16.80 | 16.25 | 16.35 | 274,187 | +0.05(+0.31%) |
Jul 12, 2017 | 15.80 | 16.55 | 15.80 | 16.30 | 560,770 | +0.80(+5.16%) |
Jul 11, 2017 | 15.20 | 15.79 | 15.00 | 15.50 | 469,133 | +0.30(+1.97%) |
Jul 10, 2017 | 15.10 | 15.40 | 15.05 | 15.20 | 183,107 | +0.05(+0.33%) |
Jul 07, 2017 | 15.10 | 15.15 | 14.80 | 15.15 | 124,569 | +0.15(+1.00%) |
Jul 06, 2017 | 15.05 | 15.20 | 14.88 | 15.00 | 155,169 | -0.15(-0.99%) |
Jul 05, 2017 | 15.05 | 15.30 | 14.85 | 15.15 | 219,691 | +0.10(+0.66%) |
Jul 03, 2017 | 14.95 | 15.10 | 14.88 | 15.05 | 150,677 | +0.20(+1.35%) |
Jun 30, 2017 | 15.10 | 15.10 | 14.80 | 14.85 | 128,404 | -0.15(-1.00%) |
Jun 29, 2017 | 15.05 | 15.10 | 14.70 | 15.00 | 155,261 | +0.05(+0.33%) |
Jun 28, 2017 | 15.30 | 15.40 | 14.90 | 14.95 | 207,031 | -0.40(-2.61%) |
Jun 27, 2017 | 15.15 | 15.40 | 14.80 | 15.35 | 395,941 | +0.25(+1.66%) |
Jun 26, 2017 | 14.40 | 15.15 | 14.35 | 15.10 | 234,920 | +0.75(+5.23%) |
Jun 23, 2017 | 14.15 | 14.40 | 14.00 | 14.35 | 787,942 | +0.20(+1.41%) |
Jun 22, 2017 | 14.20 | 14.35 | 14.10 | 14.15 | 165,092 | +0.00(+0.00%) |
Jun 21, 2017 | 14.45 | 14.60 | 14.10 | 14.15 | 129,350 | -0.25(-1.74%) |
Jun 20, 2017 | 14.65 | 14.75 | 14.35 | 14.40 | 73,874 | -0.35(-2.37%) |
Jun 19, 2017 | 14.70 | 14.75 | 14.45 | 14.75 | 196,337 | +0.20(+1.37%) |
Jun 16, 2017 | 14.55 | 14.80 | 14.43 | 14.55 | 227,419 | -0.15(-1.02%) |
Jun 15, 2017 | 14.40 | 14.95 | 14.40 | 14.70 | 201,330 | +0.10(+0.68%) |
Jun 14, 2017 | 15.00 | 15.00 | 14.45 | 14.60 | 385,933 | -0.40(-2.67%) |
Jun 13, 2017 | 15.20 | 15.20 | 14.75 | 15.00 | 224,042 | -0.05(-0.33%) |
Jun 12, 2017 | 14.95 | 15.45 | 14.80 | 15.05 | 279,309 | +0.00(+0.00%) |
Jun 09, 2017 | 14.75 | 15.25 | 14.70 | 15.05 | 229,566 | +0.35(+2.38%) |
Jun 08, 2017 | 14.40 | 14.80 | 14.38 | 14.70 | 285,197 | +0.30(+2.08%) |
Jun 07, 2017 | 14.00 | 14.45 | 14.00 | 14.40 | 153,918 | +0.40(+2.86%) |
Jun 06, 2017 | 13.90 | 14.10 | 13.75 | 14.00 | 338,314 | +0.00(+0.00%) |
Jun 05, 2017 | 13.70 | 14.35 | 13.70 | 14.00 | 223,630 | +0.25(+1.82%) |
Jun 02, 2017 | 13.50 | 13.97 | 13.50 | 13.75 | 295,466 | +0.20(+1.48%) |
Jun 01, 2017 | 13.30 | 13.68 | 13.30 | 13.55 | 231,658 | +0.25(+1.88%) |
May 31, 2017 | 13.30 | 13.35 | 13.10 | 13.30 | 325,150 | +0.05(+0.38%) |
May 30, 2017 | 13.35 | 13.45 | 13.05 | 13.25 | 163,703 | -0.15(-1.12%) |
May 26, 2017 | 13.50 | 13.55 | 13.40 | 13.40 | 120,432 | -0.15(-1.11%) |
May 25, 2017 | 13.50 | 13.65 | 13.40 | 13.55 | 192,217 | +0.15(+1.12%) |
May 24, 2017 | 13.50 | 13.68 | 13.30 | 13.40 | 222,233 | +0.00(+0.00%) |
May 23, 2017 | 13.30 | 13.50 | 13.05 | 13.40 | 226,536 | +0.15(+1.13%) |
May 22, 2017 | 13.50 | 13.50 | 13.20 | 13.25 | 188,938 | -0.10(-0.75%) |
May 19, 2017 | 13.50 | 13.75 | 13.35 | 13.35 | 136,352 | -0.15(-1.11%) |
May 18, 2017 | 13.40 | 13.65 | 13.35 | 13.50 | 260,596 | +0.05(+0.37%) |
May 17, 2017 | 14.10 | 13.80 | 13.30 | 13.45 | 309,659 | -0.65(-4.61%) |
May 16, 2017 | 14.20 | 14.25 | 13.90 | 14.10 | 161,974 | +0.00(+0.00%) |
May 15, 2017 | 14.10 | 14.25 | 13.90 | 14.10 | 136,576 | +0.15(+1.08%) |
May 12, 2017 | 14.25 | 14.25 | 13.85 | 13.95 | 207,569 | -0.45(-3.13%) |
May 11, 2017 | 14.40 | 14.55 | 14.20 | 14.40 | 171,644 | +0.00(+0.00%) |
May 10, 2017 | 14.55 | 14.60 | 14.30 | 14.40 | 169,042 | -0.15(-1.03%) |
May 09, 2017 | 14.25 | 14.90 | 14.25 | 14.55 | 262,482 | +0.35(+2.46%) |
May 08, 2017 | 14.15 | 14.35 | 13.93 | 14.20 | 180,358 | +0.15(+1.07%) |
May 05, 2017 | 14.20 | 14.30 | 13.95 | 14.05 | 195,151 | -0.05(-0.35%) |
May 04, 2017 | 14.70 | 14.70 | 14.05 | 14.10 | 193,082 | -0.45(-3.09%) |
May 03, 2017 | 14.60 | 14.80 | 14.43 | 14.55 | 157,005 | -0.20(-1.36%) |
May 02, 2017 | 14.75 | 14.95 | 14.65 | 14.75 | 235,396 | +0.00(+0.00%) |