Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.21 | 14.29 | 14.00 | 14.01 | 173,664 | -0.22(-1.53%) |
Jul 28, 2017 | 14.20 | 14.35 | 14.12 | 14.23 | 126,075 | +0.02(+0.13%) |
Jul 27, 2017 | 13.95 | 14.23 | 13.95 | 14.21 | 146,793 | +0.25(+1.76%) |
Jul 26, 2017 | 14.10 | 14.14 | 13.91 | 13.96 | 118,484 | -0.09(-0.61%) |
Jul 25, 2017 | 14.15 | 14.22 | 13.82 | 14.05 | 209,846 | -0.04(-0.27%) |
Jul 24, 2017 | 14.35 | 14.40 | 14.01 | 14.09 | 239,571 | -0.26(-1.78%) |
Jul 21, 2017 | 14.49 | 14.54 | 14.13 | 14.34 | 236,257 | -0.04(-0.26%) |
Jul 20, 2017 | 14.60 | 14.34 | 14.38 | 125,327 | +0.01(+0.07%) | |
Jul 19, 2017 | 14.29 | 14.46 | 14.12 | 14.37 | 151,902 | +0.11(+0.80%) |
Jul 18, 2017 | 14.16 | 14.39 | 14.12 | 14.26 | 209,956 | +0.02(+0.13%) |
Jul 17, 2017 | 14.21 | 14.38 | 14.12 | 14.24 | 184,137 | +0.03(+0.20%) |
Jul 14, 2017 | 14.35 | 14.59 | 14.18 | 14.21 | 228,181 | +0.14(+1.01%) |
Jul 13, 2017 | 14.19 | 14.32 | 13.95 | 14.07 | 162,584 | -0.21(-1.46%) |
Jul 12, 2017 | 14.10 | 14.41 | 14.10 | 14.28 | 116,138 | +0.18(+1.28%) |
Jul 11, 2017 | 14.19 | 14.37 | 14.05 | 14.10 | 162,208 | -0.07(-0.47%) |
Jul 10, 2017 | 13.74 | 14.33 | 13.56 | 14.16 | 255,094 | +0.34(+2.46%) |
Jul 07, 2017 | 13.45 | 13.85 | 13.16 | 13.82 | 273,103 | +0.35(+2.60%) |
Jul 06, 2017 | 13.54 | 13.72 | 13.38 | 13.47 | 154,087 | -0.24(-1.73%) |
Jul 05, 2017 | 13.51 | 13.74 | 13.30 | 13.71 | 171,919 | +0.16(+1.19%) |
Jul 03, 2017 | 13.54 | 13.83 | 13.54 | 13.55 | 66,938 | -0.05(-0.35%) |
Jun 30, 2017 | 13.65 | 13.67 | 13.41 | 13.59 | 201,675 | +0.02(+0.14%) |
Jun 29, 2017 | 13.63 | 13.82 | 13.44 | 13.58 | 204,690 | -0.06(-0.42%) |
Jun 28, 2017 | 13.93 | 14.08 | 13.53 | 13.63 | 275,155 | -0.23(-1.64%) |
Jun 27, 2017 | 13.63 | 14.04 | 13.63 | 13.86 | 235,387 | +0.23(+1.67%) |
Jun 26, 2017 | 13.87 | 14.00 | 13.61 | 13.63 | 207,081 | -0.14(-1.03%) |
Jun 23, 2017 | 13.88 | 13.88 | 13.64 | 13.77 | 124,422 | -0.06(-0.41%) |
Jun 22, 2017 | 14.07 | 14.23 | 13.80 | 13.83 | 103,345 | -0.21(-1.48%) |
Jun 21, 2017 | 14.22 | 14.39 | 13.98 | 14.04 | 186,356 | -0.17(-1.20%) |
Jun 20, 2017 | 14.09 | 14.25 | 13.80 | 14.21 | 294,037 | +0.02(+0.13%) |
Jun 19, 2017 | 14.19 | 14.31 | 13.92 | 14.19 | 189,086 | +0.00(+0.00%) |
Jun 16, 2017 | 13.70 | 15.08 | 13.70 | 14.19 | 244,237 | +0.36(+2.60%) |
Jun 15, 2017 | 13.72 | 13.91 | 13.62 | 13.83 | 168,604 | -0.06(-0.41%) |
Jun 14, 2017 | 14.13 | 14.21 | 13.72 | 13.89 | 224,688 | -0.25(-1.78%) |
Jun 13, 2017 | 14.33 | 14.34 | 13.92 | 14.14 | 397,834 | +0.00(+0.00%) |
Jun 12, 2017 | 13.45 | 14.31 | 12.95 | 14.14 | 517,863 | +0.57(+4.20%) |
Jun 09, 2017 | 12.85 | 13.76 | 12.82 | 13.57 | 429,159 | +0.67(+5.21%) |
Jun 08, 2017 | 12.84 | 13.08 | 12.50 | 12.90 | 544,651 | +0.06(+0.44%) |
Jun 07, 2017 | 15.37 | 15.37 | 12.62 | 12.84 | 1,533,026 | -3.58(-21.79%) |
Jun 06, 2017 | 16.10 | 16.54 | 16.10 | 16.42 | 215,432 | +0.30(+1.85%) |
Jun 05, 2017 | 16.08 | 16.35 | 16.03 | 16.12 | 133,623 | -0.03(-0.17%) |
Jun 02, 2017 | 16.05 | 16.40 | 16.00 | 16.15 | 103,056 | +0.16(+0.99%) |
Jun 01, 2017 | 15.78 | 16.10 | 15.78 | 15.99 | 80,707 | +0.15(+0.94%) |
May 31, 2017 | 15.77 | 16.07 | 15.46 | 15.84 | 186,172 | +0.05(+0.30%) |
May 30, 2017 | 15.89 | 16.24 | 15.47 | 15.79 | 303,607 | -0.12(-0.76%) |
May 26, 2017 | 15.98 | 16.05 | 15.71 | 15.91 | 101,413 | -0.06(-0.35%) |
May 25, 2017 | 16.04 | 16.22 | 15.81 | 15.97 | 138,402 | -0.12(-0.75%) |
May 24, 2017 | 15.88 | 16.22 | 15.70 | 16.09 | 190,251 | +0.27(+1.71%) |
May 23, 2017 | 16.04 | 16.05 | 15.74 | 15.82 | 204,746 | -0.16(-0.99%) |
May 22, 2017 | 15.74 | 16.15 | 15.70 | 15.98 | 133,378 | +0.21(+1.36%) |
May 19, 2017 | 15.53 | 15.82 | 15.34 | 15.77 | 103,576 | +0.29(+1.87%) |
May 18, 2017 | 15.41 | 15.57 | 15.28 | 15.48 | 118,617 | +0.00(+0.00%) |
May 17, 2017 | 15.46 | 15.77 | 15.22 | 15.48 | 176,987 | -0.26(-1.66%) |
May 16, 2017 | 15.88 | 16.10 | 15.59 | 15.74 | 236,191 | -0.18(-1.12%) |
May 15, 2017 | 15.96 | 16.49 | 15.78 | 15.91 | 297,644 | -0.04(-0.23%) |
May 12, 2017 | 15.38 | 16.05 | 15.02 | 15.95 | 474,946 | +0.59(+3.83%) |
May 11, 2017 | 14.97 | 15.38 | 14.81 | 15.36 | 326,688 | +0.28(+1.86%) |
May 10, 2017 | 14.86 | 15.10 | 14.53 | 15.08 | 266,093 | +0.26(+1.76%) |
May 09, 2017 | 14.79 | 15.05 | 14.48 | 14.82 | 238,464 | +0.10(+0.70%) |
May 08, 2017 | 14.17 | 14.78 | 14.14 | 14.72 | 257,483 | +0.48(+3.34%) |
May 05, 2017 | 13.54 | 14.35 | 13.46 | 14.24 | 278,315 | +0.71(+5.24%) |
May 04, 2017 | 13.86 | 13.86 | 13.15 | 13.53 | 400,957 | -0.35(-2.49%) |
May 03, 2017 | 13.93 | 13.96 | 13.55 | 13.88 | 292,522 | -0.07(-0.47%) |
May 02, 2017 | 13.99 | 14.17 | 13.83 | 13.94 | 172,024 | +0.00(+0.00%) |