Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.98 | 14.98 | 14.41 | 14.77 | 229,295 | -0.20(-1.33%) |
Jul 28, 2017 | 14.97 | 15.45 | 14.87 | 14.97 | 251,359 | -0.09(-0.61%) |
Jul 27, 2017 | 15.00 | 15.27 | 14.97 | 15.07 | 195,295 | +0.08(+0.51%) |
Jul 26, 2017 | 15.29 | 15.50 | 14.97 | 14.99 | 307,348 | -0.28(-1.80%) |
Jul 25, 2017 | 15.05 | 15.78 | 15.05 | 15.26 | 419,291 | +0.39(+2.62%) |
Jul 24, 2017 | 14.76 | 14.89 | 14.40 | 14.87 | 139,068 | +0.21(+1.41%) |
Jul 21, 2017 | 14.79 | 14.54 | 14.67 | 145,361 | -0.12(-0.83%) | |
Jul 20, 2017 | 14.90 | 15.10 | 14.68 | 14.79 | 185,997 | -0.02(-0.10%) |
Jul 19, 2017 | 14.46 | 14.84 | 14.28 | 14.80 | 164,059 | +0.27(+1.84%) |
Jul 18, 2017 | 14.57 | 14.59 | 14.38 | 14.54 | 96,975 | -0.02(-0.11%) |
Jul 17, 2017 | 14.39 | 14.83 | 14.30 | 14.55 | 164,301 | +0.07(+0.48%) |
Jul 14, 2017 | 14.45 | 14.89 | 14.29 | 14.48 | 110,909 | +0.07(+0.48%) |
Jul 13, 2017 | 14.52 | 14.52 | 14.18 | 14.41 | 128,938 | -0.13(-0.89%) |
Jul 12, 2017 | 14.47 | 14.82 | 14.31 | 14.54 | 291,395 | +0.21(+1.44%) |
Jul 11, 2017 | 13.73 | 14.38 | 13.34 | 14.34 | 250,277 | +0.60(+4.40%) |
Jul 10, 2017 | 13.18 | 13.86 | 13.03 | 13.73 | 150,618 | +0.42(+3.16%) |
Jul 07, 2017 | 13.44 | 13.60 | 13.14 | 13.31 | 201,489 | -0.15(-1.14%) |
Jul 06, 2017 | 13.29 | 13.75 | 13.19 | 13.47 | 197,885 | +0.18(+1.32%) |
Jul 05, 2017 | 13.35 | 13.40 | 12.81 | 13.29 | 506,615 | -0.12(-0.91%) |
Jul 03, 2017 | 13.20 | 13.71 | 13.20 | 13.41 | 155,481 | +0.24(+1.86%) |
Jun 30, 2017 | 13.23 | 13.34 | 12.94 | 13.17 | 228,180 | +0.00(+0.00%) |
Jun 29, 2017 | 12.80 | 13.27 | 12.75 | 13.17 | 248,956 | +0.34(+2.68%) |
Jun 28, 2017 | 12.45 | 12.88 | 12.36 | 12.82 | 305,648 | +0.36(+2.89%) |
Jun 27, 2017 | 12.43 | 12.66 | 12.40 | 12.46 | 382,769 | +0.14(+1.12%) |
Jun 26, 2017 | 12.04 | 12.64 | 11.96 | 12.33 | 492,483 | +0.26(+2.16%) |
Jun 23, 2017 | 11.90 | 12.34 | 11.67 | 12.07 | 5,768,192 | +0.16(+1.35%) |
Jun 22, 2017 | 11.75 | 12.22 | 11.75 | 11.91 | 774,643 | +0.08(+0.65%) |
Jun 21, 2017 | 12.65 | 12.65 | 11.50 | 11.83 | 609,706 | -1.14(-8.79%) |
Jun 20, 2017 | 12.98 | 13.18 | 12.71 | 12.97 | 294,485 | -0.08(-0.59%) |
Jun 19, 2017 | 13.53 | 13.53 | 12.60 | 13.05 | 443,014 | -0.54(-3.94%) |
Jun 16, 2017 | 13.75 | 13.84 | 13.42 | 13.58 | 561,531 | -0.08(-0.62%) |
Jun 15, 2017 | 14.58 | 14.74 | 13.59 | 13.66 | 239,304 | -0.88(-6.05%) |
Jun 14, 2017 | 14.87 | 14.90 | 14.33 | 14.54 | 186,165 | -0.30(-2.01%) |
Jun 13, 2017 | 14.31 | 15.01 | 14.28 | 14.84 | 236,354 | +0.52(+3.63%) |
Jun 12, 2017 | 14.74 | 15.18 | 14.22 | 14.32 | 287,598 | -0.34(-2.30%) |
Jun 09, 2017 | 14.16 | 14.91 | 14.16 | 14.66 | 173,067 | +0.52(+3.68%) |
Jun 08, 2017 | 14.06 | 14.34 | 14.05 | 14.14 | 193,104 | +0.01(+0.05%) |
Jun 07, 2017 | 14.84 | 14.89 | 14.08 | 14.13 | 119,046 | -0.72(-4.84%) |
Jun 06, 2017 | 14.70 | 14.91 | 14.15 | 14.85 | 200,297 | +0.17(+1.15%) |
Jun 05, 2017 | 14.86 | 15.06 | 14.47 | 14.68 | 181,791 | -0.17(-1.13%) |
Jun 02, 2017 | 15.43 | 15.43 | 14.47 | 14.85 | 227,107 | -0.57(-3.67%) |
Jun 01, 2017 | 15.15 | 15.57 | 15.07 | 15.42 | 237,057 | +0.28(+1.82%) |
May 31, 2017 | 15.42 | 15.45 | 14.38 | 15.14 | 800,036 | -0.31(-1.98%) |
May 30, 2017 | 15.28 | 15.49 | 15.00 | 15.45 | 243,956 | +0.17(+1.10%) |
May 26, 2017 | 14.99 | 15.36 | 14.77 | 15.28 | 220,378 | +0.25(+1.68%) |
May 25, 2017 | 15.44 | 15.51 | 14.84 | 15.03 | 201,247 | -0.36(-2.34%) |
May 24, 2017 | 15.42 | 15.85 | 15.14 | 15.39 | 201,302 | +0.00(+0.00%) |
May 23, 2017 | 15.59 | 15.61 | 15.21 | 15.39 | 155,076 | -0.15(-0.99%) |
May 22, 2017 | 15.64 | 15.81 | 15.32 | 15.54 | 274,510 | -0.05(-0.29%) |
May 19, 2017 | 15.42 | 15.67 | 15.39 | 15.59 | 165,931 | +0.24(+1.60%) |
May 18, 2017 | 15.01 | 15.45 | 14.79 | 15.34 | 145,732 | +0.28(+1.88%) |
May 17, 2017 | 15.39 | 15.59 | 15.00 | 15.06 | 144,665 | -0.33(-2.14%) |
May 16, 2017 | 15.36 | 15.64 | 15.25 | 15.39 | 264,332 | +0.16(+1.05%) |
May 15, 2017 | 15.55 | 15.79 | 15.03 | 15.23 | 137,587 | -0.03(-0.20%) |
May 12, 2017 | 15.20 | 15.38 | 15.16 | 15.26 | 138,437 | +0.02(+0.10%) |
May 11, 2017 | 14.73 | 15.65 | 14.42 | 15.24 | 611,301 | +1.40(+10.12%) |
May 10, 2017 | 14.22 | 14.22 | 13.83 | 13.84 | 181,709 | -0.10(-0.71%) |
May 09, 2017 | 13.98 | 14.08 | 13.84 | 13.94 | 165,642 | -0.08(-0.55%) |
May 08, 2017 | 13.85 | 14.17 | 13.73 | 14.02 | 284,670 | +0.17(+1.22%) |
May 05, 2017 | 13.39 | 14.00 | 13.26 | 13.85 | 279,031 | +0.46(+3.43%) |
May 04, 2017 | 14.22 | 14.23 | 13.29 | 13.39 | 247,113 | -0.96(-6.67%) |
May 03, 2017 | 14.33 | 14.54 | 14.16 | 14.35 | 202,691 | -0.08(-0.53%) |
May 02, 2017 | 14.49 | 14.88 | 14.28 | 14.42 | 395,754 | +0.01(+0.05%) |