Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.86 | 15.60 | 14.84 | 15.40 | 1,253,586 | +0.64(+4.33%) |
Jul 28, 2017 | 15.45 | 15.45 | 14.61 | 14.76 | 1,162,893 | -0.30(-1.96%) |
Jul 27, 2017 | 15.75 | 15.75 | 14.91 | 15.06 | 769,589 | -0.69(-4.38%) |
Jul 26, 2017 | 15.50 | 15.84 | 15.40 | 15.75 | 2,161,339 | +0.05(+0.31%) |
Jul 25, 2017 | 13.58 | 15.75 | 13.24 | 15.70 | 3,386,752 | +3.25(+26.09%) |
Jul 24, 2017 | 12.60 | 12.60 | 12.10 | 12.45 | 1,265,434 | -0.15(-1.17%) |
Jul 21, 2017 | 13.04 | 13.04 | 12.40 | 12.60 | 803,315 | -0.34(-2.66%) |
Jul 20, 2017 | 13.04 | 13.04 | 12.89 | 12.94 | 760,613 | -0.10(-0.75%) |
Jul 19, 2017 | 13.04 | 13.09 | 12.84 | 13.04 | 1,101,195 | +0.10(+0.76%) |
Jul 18, 2017 | 13.29 | 13.34 | 12.87 | 12.94 | 484,288 | -0.30(-2.23%) |
Jul 17, 2017 | 13.43 | 13.63 | 13.24 | 13.24 | 533,199 | -0.25(-1.82%) |
Jul 14, 2017 | 13.48 | 13.53 | 13.19 | 13.48 | 419,477 | +0.05(+0.37%) |
Jul 13, 2017 | 13.68 | 13.68 | 12.94 | 13.43 | 567,826 | -0.20(-1.44%) |
Jul 12, 2017 | 13.48 | 13.88 | 13.38 | 13.63 | 1,015,001 | +0.25(+1.84%) |
Jul 11, 2017 | 12.65 | 13.38 | 12.55 | 13.38 | 467,695 | +0.74(+5.84%) |
Jul 10, 2017 | 12.84 | 12.94 | 12.55 | 12.65 | 1,469,657 | -0.25(-1.91%) |
Jul 07, 2017 | 12.84 | 12.89 | 12.70 | 12.89 | 632,018 | +0.10(+0.77%) |
Jul 06, 2017 | 12.89 | 12.99 | 12.65 | 12.79 | 561,919 | -0.10(-0.76%) |
Jul 05, 2017 | 12.84 | 13.04 | 12.55 | 12.89 | 355,999 | +0.10(+0.77%) |
Jul 03, 2017 | 13.04 | 13.09 | 12.65 | 12.79 | 268,160 | -0.20(-1.52%) |
Jun 30, 2017 | 12.94 | 13.09 | 12.79 | 12.99 | 493,719 | +0.10(+0.76%) |
Jun 29, 2017 | 12.70 | 12.94 | 12.65 | 12.89 | 517,138 | +0.16(+1.26%) |
Jun 28, 2017 | 12.44 | 12.73 | 12.44 | 12.73 | 582,816 | +0.34(+2.78%) |
Jun 27, 2017 | 12.49 | 12.58 | 12.34 | 12.39 | 403,019 | -0.20(-1.56%) |
Jun 26, 2017 | 12.34 | 12.78 | 12.24 | 12.58 | 842,174 | +0.25(+1.99%) |
Jun 23, 2017 | 12.24 | 12.39 | 12.12 | 12.34 | 554,944 | +0.10(+0.80%) |
Jun 22, 2017 | 12.19 | 12.31 | 12.04 | 12.24 | 578,239 | +0.10(+0.81%) |
Jun 21, 2017 | 12.19 | 12.27 | 11.90 | 12.14 | 724,447 | -0.05(-0.40%) |
Jun 20, 2017 | 11.99 | 12.29 | 11.75 | 12.19 | 846,441 | +0.20(+1.64%) |
Jun 19, 2017 | 12.04 | 12.07 | 11.80 | 11.99 | 487,277 | +0.00(+0.00%) |
Jun 16, 2017 | 11.60 | 12.09 | 11.50 | 11.99 | 1,702,319 | +0.29(+2.52%) |
Jun 15, 2017 | 11.45 | 11.75 | 11.21 | 11.70 | 1,144,608 | +0.15(+1.28%) |
Jun 14, 2017 | 11.85 | 11.85 | 11.45 | 11.55 | 1,004,770 | -0.25(-2.08%) |
Jun 13, 2017 | 11.55 | 11.82 | 11.31 | 11.80 | 1,197,699 | +0.38(+3.36%) |
Jun 12, 2017 | 11.60 | 11.60 | 11.06 | 11.41 | 1,832,310 | -0.19(-1.61%) |
Jun 09, 2017 | 11.99 | 11.99 | 11.55 | 11.60 | 2,631,261 | -0.44(-3.67%) |
Jun 08, 2017 | 12.49 | 12.49 | 11.06 | 12.04 | 4,258,998 | -1.28(-9.59%) |
Jun 07, 2017 | 13.91 | 14.04 | 13.22 | 13.32 | 423,658 | -0.59(-4.24%) |
Jun 06, 2017 | 14.21 | 14.31 | 13.79 | 13.91 | 219,617 | -0.39(-2.75%) |
Jun 05, 2017 | 14.26 | 14.33 | 13.79 | 14.31 | 426,480 | +0.05(+0.34%) |
Jun 02, 2017 | 14.06 | 14.38 | 14.06 | 14.26 | 207,306 | +0.15(+1.05%) |
Jun 01, 2017 | 13.91 | 14.21 | 13.81 | 14.11 | 363,821 | +0.20(+1.41%) |
May 31, 2017 | 14.01 | 14.16 | 13.91 | 13.91 | 152,120 | -0.05(-0.35%) |
May 30, 2017 | 14.01 | 14.06 | 13.72 | 13.96 | 629,346 | -0.15(-1.05%) |
May 26, 2017 | 14.31 | 14.40 | 14.06 | 14.11 | 193,067 | -0.29(-2.05%) |
May 25, 2017 | 14.45 | 14.65 | 14.23 | 14.40 | 97,464 | +0.00(+0.00%) |
May 24, 2017 | 14.55 | 14.70 | 14.26 | 14.40 | 100,162 | -0.15(-1.01%) |
May 23, 2017 | 14.55 | 14.75 | 14.46 | 14.55 | 121,506 | +0.00(+0.00%) |
May 22, 2017 | 14.45 | 14.70 | 14.45 | 14.55 | 242,331 | +0.15(+1.02%) |
May 19, 2017 | 14.35 | 14.55 | 14.31 | 14.40 | 156,873 | +0.00(+0.00%) |
May 18, 2017 | 14.35 | 14.65 | 14.06 | 14.40 | 470,364 | -0.05(-0.34%) |
May 17, 2017 | 14.75 | 14.80 | 14.45 | 14.45 | 241,482 | -0.29(-2.00%) |
May 16, 2017 | 14.70 | 14.85 | 14.50 | 14.75 | 291,312 | +0.05(+0.33%) |
May 15, 2017 | 14.65 | 14.99 | 14.60 | 14.70 | 262,712 | +0.05(+0.34%) |
May 12, 2017 | 14.75 | 15.04 | 14.50 | 14.65 | 224,715 | -0.20(-1.32%) |
May 11, 2017 | 14.85 | 15.09 | 14.65 | 14.85 | 293,761 | +0.00(+0.00%) |
May 10, 2017 | 14.94 | 15.34 | 14.21 | 14.85 | 711,824 | -0.15(-0.98%) |
May 09, 2017 | 13.86 | 15.68 | 13.81 | 14.99 | 691,847 | +0.54(+3.74%) |
May 08, 2017 | 14.16 | 14.50 | 14.11 | 14.45 | 327,990 | +0.29(+2.08%) |
May 05, 2017 | 14.26 | 14.45 | 14.11 | 14.16 | 243,975 | -0.10(-0.69%) |
May 04, 2017 | 14.40 | 14.50 | 14.06 | 14.26 | 294,632 | +0.00(+0.00%) |
May 03, 2017 | 14.65 | 14.75 | 14.11 | 14.26 | 451,541 | -0.54(-3.65%) |
May 02, 2017 | 15.24 | 15.39 | 14.75 | 14.80 | 550,547 | -0.20(-1.31%) |