Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.37 | 13.54 | 13.11 | 13.19 | 182,541 | -0.21(-1.57%) |
Jul 28, 2017 | 13.20 | 13.48 | 13.14 | 13.40 | 275,292 | +0.11(+0.83%) |
Jul 27, 2017 | 13.96 | 13.96 | 13.15 | 13.29 | 360,597 | -0.61(-4.39%) |
Jul 26, 2017 | 13.86 | 14.18 | 13.66 | 13.90 | 249,097 | +0.12(+0.87%) |
Jul 25, 2017 | 14.10 | 14.11 | 13.69 | 13.78 | 391,127 | -0.26(-1.85%) |
Jul 24, 2017 | 13.85 | 14.21 | 13.83 | 14.04 | 374,091 | +0.22(+1.59%) |
Jul 21, 2017 | 13.76 | 14.07 | 13.65 | 13.82 | 433,208 | +0.15(+1.10%) |
Jul 20, 2017 | 13.78 | 13.42 | 13.67 | 308,543 | +0.00(+0.00%) | |
Jul 19, 2017 | 13.70 | 13.86 | 13.50 | 13.67 | 318,488 | +0.05(+0.37%) |
Jul 18, 2017 | 13.72 | 13.85 | 13.50 | 13.62 | 272,243 | -0.20(-1.45%) |
Jul 17, 2017 | 13.95 | 14.14 | 13.75 | 13.82 | 265,536 | -0.04(-0.29%) |
Jul 14, 2017 | 14.07 | 14.17 | 13.76 | 13.86 | 326,440 | -0.25(-1.77%) |
Jul 13, 2017 | 14.14 | 14.24 | 13.65 | 14.11 | 478,884 | +0.02(+0.14%) |
Jul 12, 2017 | 14.22 | 14.26 | 14.05 | 14.09 | 504,493 | +0.11(+0.79%) |
Jul 11, 2017 | 13.97 | 14.30 | 13.81 | 13.98 | 459,781 | -0.01(-0.07%) |
Jul 10, 2017 | 14.20 | 14.22 | 13.85 | 13.99 | 528,873 | -0.22(-1.55%) |
Jul 07, 2017 | 14.49 | 14.56 | 14.09 | 14.21 | 607,648 | -0.25(-1.73%) |
Jul 06, 2017 | 14.45 | 14.59 | 14.36 | 14.46 | 473,872 | -0.08(-0.55%) |
Jul 05, 2017 | 14.59 | 14.73 | 14.43 | 14.54 | 446,791 | -0.04(-0.27%) |
Jul 03, 2017 | 14.27 | 14.65 | 14.10 | 14.58 | 295,382 | +0.21(+1.46%) |
Jun 30, 2017 | 15.12 | 15.25 | 14.35 | 14.37 | 773,257 | -0.73(-4.83%) |
Jun 29, 2017 | 14.50 | 15.14 | 14.32 | 15.10 | 2,109,579 | -0.40(-2.58%) |
Jun 28, 2017 | 15.75 | 16.15 | 15.38 | 15.50 | 538,799 | -0.19(-1.21%) |
Jun 27, 2017 | 16.24 | 16.44 | 15.63 | 15.69 | 327,402 | -0.61(-3.74%) |
Jun 26, 2017 | 16.49 | 16.49 | 15.96 | 16.30 | 357,669 | -0.05(-0.31%) |
Jun 23, 2017 | 16.52 | 15.93 | 16.35 | 1,428,785 | -0.14(-0.85%) | |
Jun 22, 2017 | 15.88 | 16.54 | 15.88 | 16.49 | 935,501 | +0.65(+4.10%) |
Jun 21, 2017 | 15.15 | 15.98 | 15.15 | 15.84 | 805,128 | +0.74(+4.90%) |
Jun 20, 2017 | 14.66 | 15.40 | 14.57 | 15.10 | 355,931 | +0.49(+3.35%) |
Jun 19, 2017 | 14.01 | 14.78 | 14.01 | 14.61 | 305,696 | +0.50(+3.54%) |
Jun 16, 2017 | 14.23 | 14.54 | 13.91 | 14.11 | 1,216,118 | -0.26(-1.81%) |
Jun 15, 2017 | 14.23 | 14.42 | 13.88 | 14.37 | 434,749 | +0.04(+0.28%) |
Jun 14, 2017 | 14.11 | 14.75 | 14.11 | 14.33 | 370,839 | +0.23(+1.63%) |
Jun 13, 2017 | 13.82 | 14.26 | 13.76 | 14.10 | 267,727 | +0.29(+2.10%) |
Jun 12, 2017 | 13.95 | 14.36 | 13.67 | 13.81 | 391,094 | -0.11(-0.79%) |
Jun 09, 2017 | 13.46 | 14.17 | 13.28 | 13.92 | 439,836 | +0.48(+3.57%) |
Jun 08, 2017 | 13.16 | 13.59 | 13.12 | 13.44 | 218,083 | +0.24(+1.82%) |
Jun 07, 2017 | 13.36 | 13.47 | 13.00 | 13.20 | 245,476 | -0.18(-1.35%) |
Jun 06, 2017 | 13.15 | 13.43 | 13.05 | 13.38 | 275,432 | +0.18(+1.36%) |
Jun 05, 2017 | 13.77 | 13.83 | 13.13 | 13.20 | 291,682 | -0.62(-4.49%) |
Jun 02, 2017 | 13.51 | 14.03 | 13.47 | 13.82 | 283,204 | +0.32(+2.37%) |
Jun 01, 2017 | 13.50 | 13.56 | 13.22 | 13.50 | 313,774 | +0.10(+0.75%) |
May 31, 2017 | 13.53 | 13.65 | 13.15 | 13.40 | 224,598 | -0.07(-0.52%) |
May 30, 2017 | 13.37 | 13.52 | 13.02 | 13.47 | 297,904 | +0.04(+0.30%) |
May 26, 2017 | 13.80 | 13.83 | 13.36 | 13.43 | 321,121 | -0.42(-3.03%) |
May 25, 2017 | 14.30 | 14.37 | 13.84 | 13.85 | 318,383 | -0.39(-2.74%) |
May 24, 2017 | 13.92 | 14.26 | 13.71 | 14.24 | 435,423 | +0.29(+2.08%) |
May 23, 2017 | 13.90 | 14.04 | 13.64 | 13.95 | 391,001 | +0.02(+0.14%) |
May 22, 2017 | 14.24 | 14.32 | 13.70 | 13.93 | 425,184 | -0.32(-2.25%) |
May 19, 2017 | 14.42 | 14.72 | 14.14 | 14.25 | 426,054 | -0.14(-0.97%) |
May 18, 2017 | 14.47 | 14.73 | 14.05 | 14.39 | 728,525 | -0.04(-0.28%) |
May 17, 2017 | 14.90 | 14.95 | 14.07 | 14.43 | 1,527,912 | -0.58(-3.86%) |
May 16, 2017 | 14.86 | 15.88 | 14.68 | 15.01 | 6,663,848 | +2.11(+16.36%) |
May 15, 2017 | 12.73 | 13.00 | 12.66 | 12.90 | 824,630 | +0.21(+1.65%) |
May 12, 2017 | 12.17 | 12.73 | 12.12 | 12.69 | 496,717 | +0.53(+4.36%) |
May 11, 2017 | 12.00 | 12.27 | 11.91 | 12.16 | 462,439 | +0.03(+0.25%) |
May 10, 2017 | 12.10 | 12.38 | 11.79 | 12.13 | 738,421 | -0.31(-2.49%) |
May 09, 2017 | 12.40 | 12.51 | 12.28 | 12.44 | 333,077 | +0.02(+0.16%) |
May 08, 2017 | 12.62 | 12.80 | 12.33 | 12.42 | 357,866 | -0.20(-1.58%) |
May 05, 2017 | 12.88 | 12.88 | 12.47 | 12.62 | 306,904 | -0.17(-1.33%) |
May 04, 2017 | 12.81 | 12.93 | 12.54 | 12.79 | 295,809 | +0.00(+0.00%) |
May 03, 2017 | 12.70 | 12.95 | 12.61 | 12.79 | 461,100 | -0.01(-0.08%) |
May 02, 2017 | 12.99 | 13.09 | 12.21 | 12.80 | 747,199 | -0.24(-1.84%) |