Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.15 | 13.25 | 12.92 | 13.10 | 534,080 | +0.00(+0.00%) |
Jul 28, 2017 | 13.15 | 13.30 | 13.00 | 13.10 | 368,018 | -0.15(-1.13%) |
Jul 27, 2017 | 13.65 | 13.65 | 13.00 | 13.25 | 660,477 | -0.30(-2.21%) |
Jul 26, 2017 | 13.45 | 13.60 | 13.35 | 13.55 | 430,609 | +0.25(+1.88%) |
Jul 25, 2017 | 13.55 | 13.60 | 13.20 | 13.30 | 361,696 | -0.25(-1.85%) |
Jul 24, 2017 | 13.30 | 13.60 | 13.11 | 13.55 | 589,491 | +0.30(+2.26%) |
Jul 21, 2017 | 13.55 | 13.55 | 13.10 | 13.25 | 424,869 | -0.20(-1.49%) |
Jul 20, 2017 | 13.50 | 13.15 | 13.45 | 462,597 | +0.05(+0.37%) | |
Jul 19, 2017 | 13.05 | 13.53 | 12.90 | 13.40 | 1,035,424 | +0.45(+3.47%) |
Jul 18, 2017 | 12.80 | 13.00 | 12.65 | 12.95 | 550,743 | +0.10(+0.78%) |
Jul 17, 2017 | 12.75 | 12.95 | 12.60 | 12.85 | 602,361 | +0.05(+0.39%) |
Jul 14, 2017 | 12.70 | 12.88 | 12.55 | 12.80 | 372,718 | +0.10(+0.79%) |
Jul 13, 2017 | 12.80 | 12.82 | 12.47 | 12.70 | 541,574 | -0.10(-0.78%) |
Jul 12, 2017 | 12.70 | 12.85 | 12.55 | 12.80 | 784,273 | +0.25(+1.99%) |
Jul 11, 2017 | 12.35 | 12.55 | 12.10 | 12.55 | 1,253,698 | +0.20(+1.62%) |
Jul 10, 2017 | 12.20 | 12.50 | 12.15 | 12.35 | 598,804 | +0.10(+0.82%) |
Jul 07, 2017 | 12.00 | 12.35 | 11.95 | 12.25 | 668,224 | +0.35(+2.94%) |
Jul 06, 2017 | 12.00 | 12.18 | 11.80 | 11.90 | 950,662 | -0.30(-2.46%) |
Jul 05, 2017 | 12.10 | 12.30 | 11.90 | 12.20 | 928,080 | +0.15(+1.24%) |
Jul 03, 2017 | 12.45 | 12.60 | 11.95 | 12.05 | 594,646 | -0.35(-2.82%) |
Jun 30, 2017 | 13.10 | 13.18 | 12.35 | 12.40 | 1,242,020 | -0.65(-4.98%) |
Jun 29, 2017 | 13.70 | 13.70 | 12.40 | 13.05 | 2,242,995 | +0.05(+0.38%) |
Jun 28, 2017 | 12.75 | 13.30 | 12.60 | 13.00 | 1,439,854 | +0.35(+2.77%) |
Jun 27, 2017 | 12.50 | 12.90 | 12.15 | 12.65 | 1,640,985 | +0.10(+0.80%) |
Jun 26, 2017 | 13.05 | 13.20 | 12.50 | 12.55 | 1,039,824 | -0.35(-2.71%) |
Jun 23, 2017 | 12.85 | 13.05 | 12.70 | 12.90 | 2,545,364 | +0.10(+0.78%) |
Jun 22, 2017 | 13.20 | 13.50 | 12.60 | 12.80 | 1,238,729 | -0.30(-2.29%) |
Jun 21, 2017 | 13.10 | 13.35 | 12.95 | 13.10 | 636,775 | +0.10(+0.77%) |
Jun 20, 2017 | 13.40 | 13.60 | 12.90 | 13.00 | 632,348 | -0.45(-3.35%) |
Jun 19, 2017 | 13.40 | 13.55 | 13.28 | 13.45 | 543,236 | +0.25(+1.89%) |
Jun 16, 2017 | 13.15 | 13.50 | 13.15 | 13.20 | 841,835 | -0.05(-0.38%) |
Jun 15, 2017 | 13.40 | 13.53 | 13.15 | 13.25 | 638,323 | -0.50(-3.64%) |
Jun 14, 2017 | 13.90 | 14.07 | 13.50 | 13.75 | 753,079 | -0.05(-0.36%) |
Jun 13, 2017 | 14.10 | 14.25 | 13.65 | 13.80 | 1,146,040 | -0.20(-1.43%) |
Jun 12, 2017 | 14.10 | 14.15 | 13.30 | 14.00 | 1,527,415 | -0.50(-3.45%) |
Jun 09, 2017 | 15.40 | 15.58 | 14.25 | 14.50 | 926,925 | -0.95(-6.15%) |
Jun 08, 2017 | 15.35 | 15.45 | 15.10 | 15.45 | 572,178 | +0.10(+0.65%) |
Jun 07, 2017 | 14.80 | 15.45 | 14.80 | 15.35 | 843,889 | +0.60(+4.07%) |
Jun 06, 2017 | 14.35 | 14.88 | 14.14 | 14.75 | 805,080 | +0.25(+1.72%) |
Jun 05, 2017 | 14.45 | 14.75 | 14.35 | 14.50 | 1,381,838 | -0.05(-0.34%) |
Jun 02, 2017 | 14.65 | 14.87 | 14.50 | 14.55 | 797,394 | -0.15(-1.02%) |
Jun 01, 2017 | 14.70 | 14.75 | 14.35 | 14.70 | 703,821 | +0.00(+0.00%) |
May 31, 2017 | 14.70 | 14.75 | 14.30 | 14.70 | 778,263 | +0.00(+0.00%) |
May 30, 2017 | 14.50 | 14.72 | 14.21 | 14.70 | 1,248,859 | +0.30(+2.08%) |
May 26, 2017 | 14.30 | 14.45 | 14.10 | 14.40 | 579,331 | +0.05(+0.35%) |
May 25, 2017 | 14.30 | 14.50 | 14.15 | 14.35 | 588,566 | +0.10(+0.70%) |
May 24, 2017 | 14.35 | 14.45 | 14.00 | 14.25 | 859,636 | +0.00(+0.00%) |
May 23, 2017 | 13.85 | 14.35 | 13.65 | 14.25 | 1,042,569 | +0.55(+4.01%) |
May 22, 2017 | 13.40 | 13.75 | 13.40 | 13.70 | 813,132 | +0.45(+3.40%) |
May 19, 2017 | 13.30 | 13.55 | 13.15 | 13.25 | 1,051,019 | +0.05(+0.38%) |
May 18, 2017 | 13.25 | 13.30 | 12.70 | 13.20 | 1,030,109 | -0.05(-0.38%) |
May 17, 2017 | 13.65 | 13.85 | 13.05 | 13.25 | 989,012 | -0.75(-5.36%) |
May 16, 2017 | 14.25 | 14.35 | 13.78 | 14.00 | 754,807 | -0.15(-1.06%) |
May 15, 2017 | 13.75 | 14.20 | 13.75 | 14.15 | 949,476 | +0.55(+4.04%) |
May 12, 2017 | 13.60 | 13.88 | 13.40 | 13.60 | 773,601 | +0.00(+0.00%) |
May 11, 2017 | 13.65 | 13.90 | 13.35 | 13.60 | 935,119 | -0.15(-1.09%) |
May 10, 2017 | 13.70 | 14.00 | 13.65 | 13.75 | 540,687 | +0.00(+0.00%) |
May 09, 2017 | 13.75 | 14.18 | 13.61 | 13.75 | 710,771 | +0.00(+0.00%) |
May 08, 2017 | 14.00 | 14.01 | 13.51 | 13.75 | 950,159 | -0.50(-3.51%) |
May 05, 2017 | 13.80 | 14.35 | 13.75 | 14.25 | 1,436,777 | +0.50(+3.64%) |
May 04, 2017 | 12.50 | 14.10 | 12.45 | 13.75 | 3,838,481 | +2.50(+22.22%) |
May 03, 2017 | 11.50 | 11.55 | 11.00 | 11.25 | 390,158 | -0.35(-3.02%) |
May 02, 2017 | 11.70 | 11.70 | 11.35 | 11.60 | 673,542 | -0.15(-1.28%) |