Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.88 | 14.50 | 13.88 | 14.25 | 3,409 | +0.25(+1.79%) |
Jul 28, 2017 | 14.12 | 14.12 | 13.54 | 14.00 | 1,692 | +0.29(+2.08%) |
Jul 27, 2017 | 14.00 | 14.29 | 13.62 | 13.71 | 2,953 | -0.13(-0.96%) |
Jul 26, 2017 | 13.49 | 13.85 | 13.25 | 13.85 | 4,345 | +0.35(+2.57%) |
Jul 25, 2017 | 13.53 | 13.95 | 13.50 | 13.50 | 4,312 | -0.03(-0.22%) |
Jul 24, 2017 | 14.25 | 14.25 | 13.75 | 13.53 | 3,559 | -0.81(-5.63%) |
Jul 21, 2017 | 14.19 | 14.54 | 14.19 | 14.34 | 1,498 | +0.09(+0.61%) |
Jul 20, 2017 | 14.00 | 14.25 | 13.85 | 14.25 | 7,378 | +0.36(+2.61%) |
Jul 19, 2017 | 14.00 | 14.74 | 13.89 | 13.89 | 4,474 | -0.16(-1.10%) |
Jul 18, 2017 | 14.34 | 14.50 | 14.03 | 14.04 | 4,017 | -0.10(-0.69%) |
Jul 17, 2017 | 13.75 | 14.55 | 13.75 | 14.14 | 3,341 | +0.38(+2.80%) |
Jul 14, 2017 | 13.51 | 14.25 | 13.51 | 13.76 | 2,926 | +0.37(+2.73%) |
Jul 13, 2017 | 13.95 | 14.12 | 13.39 | 13.39 | 2,250 | -0.86(-6.04%) |
Jul 12, 2017 | 13.50 | 14.26 | 13.50 | 14.25 | 2,858 | +0.83(+6.20%) |
Jul 11, 2017 | 13.12 | 14.00 | 13.00 | 13.42 | 4,895 | +0.41(+3.13%) |
Jul 10, 2017 | 12.59 | 13.24 | 12.59 | 13.01 | 3,806 | +0.00(+0.04%) |
Jul 07, 2017 | 13.28 | 13.28 | 12.69 | 13.01 | 4,151 | -0.24(-1.85%) |
Jul 06, 2017 | 13.25 | 13.49 | 13.12 | 13.25 | 2,041 | +0.00(+0.00%) |
Jul 05, 2017 | 13.25 | 14.00 | 13.25 | 13.25 | 1,725 | -0.12(-0.93%) |
Jul 03, 2017 | 13.71 | 13.94 | 13.38 | 13.38 | 2,775 | -0.66(-4.69%) |
Jun 30, 2017 | 13.88 | 14.16 | 13.75 | 14.03 | 1,565 | +0.01(+0.05%) |
Jun 29, 2017 | 13.76 | 14.25 | 13.55 | 14.03 | 2,175 | -0.03(-0.21%) |
Jun 28, 2017 | 14.36 | 14.36 | 13.71 | 14.05 | 638 | +0.05(+0.39%) |
Jun 27, 2017 | 13.44 | 14.27 | 13.36 | 14.00 | 3,253 | +0.00(+0.00%) |
Jun 26, 2017 | 14.25 | 14.50 | 13.91 | 14.00 | 3,177 | -0.54(-3.68%) |
Jun 23, 2017 | 13.78 | 14.54 | 13.55 | 14.54 | 3,436 | +1.04(+7.67%) |
Jun 22, 2017 | 13.92 | 14.24 | 13.46 | 13.50 | 4,600 | -0.74(-5.23%) |
Jun 21, 2017 | 14.05 | 14.28 | 13.75 | 14.24 | 2,700 | +0.19(+1.39%) |
Jun 20, 2017 | 14.50 | 14.50 | 13.75 | 14.05 | 4,926 | -0.59(-4.01%) |
Jun 19, 2017 | 15.59 | 15.95 | 14.33 | 14.64 | 6,633 | -0.70(-4.58%) |
Jun 16, 2017 | 15.75 | 17.00 | 15.25 | 15.34 | 40,075 | -0.66(-4.11%) |
Jun 15, 2017 | 14.75 | 16.00 | 14.42 | 16.00 | 27,195 | +1.35(+9.18%) |
Jun 14, 2017 | 14.75 | 15.17 | 14.63 | 14.65 | 8,559 | -0.10(-0.66%) |
Jun 13, 2017 | 13.61 | 14.87 | 13.61 | 14.75 | 6,634 | +0.59(+4.17%) |
Jun 12, 2017 | 13.88 | 14.45 | 13.53 | 14.16 | 5,426 | +0.61(+4.46%) |
Jun 09, 2017 | 14.25 | 14.31 | 13.28 | 13.55 | 1,762 | -0.70(-4.88%) |
Jun 08, 2017 | 13.80 | 14.25 | 13.67 | 14.25 | 2,543 | +0.31(+2.22%) |
Jun 07, 2017 | 14.25 | 14.75 | 13.94 | 13.94 | 3,210 | -0.44(-3.03%) |
Jun 06, 2017 | 13.49 | 14.53 | 13.49 | 14.38 | 5,145 | +0.52(+3.73%) |
Jun 05, 2017 | 14.43 | 14.43 | 13.25 | 13.86 | 1,720 | -0.12(-0.88%) |
Jun 02, 2017 | 14.20 | 14.67 | 13.50 | 13.98 | 3,822 | -0.02(-0.14%) |
Jun 01, 2017 | 15.25 | 15.25 | 14.00 | 14.00 | 6,213 | -1.00(-6.67%) |
May 31, 2017 | 13.93 | 15.00 | 13.07 | 15.00 | 29,291 | +1.05(+7.53%) |
May 30, 2017 | 13.75 | 14.00 | 13.23 | 13.95 | 6,170 | +0.56(+4.20%) |
May 26, 2017 | 13.12 | 14.00 | 13.00 | 13.39 | 9,355 | +0.14(+1.04%) |
May 25, 2017 | 12.93 | 13.25 | 12.82 | 13.25 | 3,202 | +0.45(+3.50%) |
May 24, 2017 | 12.13 | 12.80 | 12.12 | 12.80 | 3,488 | +0.75(+6.18%) |
May 23, 2017 | 12.62 | 13.00 | 12.00 | 12.06 | 5,281 | -0.94(-7.25%) |
May 22, 2017 | 12.03 | 13.00 | 11.98 | 13.00 | 4,590 | +0.95(+7.91%) |
May 19, 2017 | 12.64 | 12.64 | 11.45 | 12.05 | 8,570 | -0.21(-1.69%) |
May 18, 2017 | 12.26 | 12.87 | 12.25 | 12.26 | 3,048 | -0.50(-3.90%) |
May 17, 2017 | 13.00 | 13.48 | 12.75 | 12.75 | 4,696 | -0.12(-0.95%) |
May 16, 2017 | 13.25 | 13.25 | 12.50 | 12.88 | 3,558 | +0.13(+1.02%) |
May 15, 2017 | 12.75 | 13.11 | 12.57 | 12.74 | 2,161 | +0.02(+0.18%) |
May 12, 2017 | 13.76 | 13.76 | 12.72 | 12.72 | 2,208 | -0.59(-4.43%) |
May 11, 2017 | 13.25 | 13.74 | 12.95 | 13.31 | 3,242 | +0.06(+0.49%) |
May 10, 2017 | 12.50 | 13.42 | 12.01 | 13.25 | 5,302 | +1.00(+8.14%) |
May 09, 2017 | 11.30 | 12.50 | 11.25 | 12.25 | 7,494 | +0.74(+6.41%) |
May 08, 2017 | 12.25 | 12.25 | 11.51 | 11.51 | 3,139 | -0.18(-1.50%) |
May 05, 2017 | 11.27 | 12.00 | 11.27 | 11.69 | 3,209 | +0.19(+1.63%) |
May 04, 2017 | 12.00 | 12.06 | 11.25 | 11.50 | 7,944 | -0.55(-4.56%) |
May 03, 2017 | 12.36 | 12.48 | 12.00 | 12.05 | 3,852 | +0.04(+0.37%) |
May 02, 2017 | 12.75 | 13.00 | 12.00 | 12.01 | 6,849 | -0.75(-5.86%) |