Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.50 | 13.50 | 13.35 | 13.46 | 30,716 | -0.06(-0.41%) |
Jul 28, 2017 | 13.80 | 13.81 | 13.48 | 13.51 | 51,777 | -0.97(-6.71%) |
Jul 27, 2017 | 14.39 | 14.60 | 14.05 | 14.49 | 41,353 | +0.35(+2.45%) |
Jul 26, 2017 | 14.01 | 14.14 | 13.83 | 14.14 | 13,714 | +0.18(+1.29%) |
Jul 25, 2017 | 13.99 | 14.00 | 13.90 | 13.96 | 16,446 | -0.03(-0.23%) |
Jul 24, 2017 | 13.97 | 14.03 | 13.90 | 13.99 | 31,678 | +0.50(+3.70%) |
Jul 21, 2017 | 13.61 | 13.61 | 13.43 | 13.49 | 60,257 | -0.82(-5.71%) |
Jul 20, 2017 | 14.57 | 14.57 | 14.26 | 14.31 | 108,020 | -1.27(-8.15%) |
Jul 19, 2017 | 15.45 | 15.58 | 15.45 | 15.58 | 26,517 | +0.19(+1.23%) |
Jul 18, 2017 | 15.37 | 15.45 | 15.25 | 15.39 | 38,847 | -0.19(-1.22%) |
Jul 17, 2017 | 15.61 | 15.64 | 15.51 | 15.58 | 220,360 | +0.15(+0.95%) |
Jul 14, 2017 | 15.31 | 15.44 | 15.28 | 15.43 | 32,666 | +0.38(+2.55%) |
Jul 13, 2017 | 14.92 | 15.05 | 14.92 | 15.05 | 35,540 | +0.34(+2.31%) |
Jul 12, 2017 | 14.59 | 14.71 | 14.52 | 14.71 | 18,564 | +0.06(+0.38%) |
Jul 11, 2017 | 14.65 | 14.68 | 14.51 | 14.65 | 11,876 | +0.21(+1.45%) |
Jul 10, 2017 | 14.50 | 14.51 | 14.36 | 14.45 | 20,361 | -0.14(-0.99%) |
Jul 07, 2017 | 14.41 | 14.59 | 14.37 | 14.59 | 24,827 | +0.35(+2.43%) |
Jul 06, 2017 | 14.10 | 14.27 | 14.08 | 14.24 | 5,951 | +0.46(+3.35%) |
Jul 05, 2017 | 13.90 | 13.90 | 13.64 | 13.78 | 66,101 | -0.84(-5.73%) |
Jul 03, 2017 | 14.45 | 14.63 | 14.42 | 14.62 | 39,797 | +0.20(+1.39%) |
Jun 30, 2017 | 14.18 | 14.42 | 14.13 | 14.42 | 21,583 | +0.59(+4.28%) |
Jun 29, 2017 | 14.05 | 14.05 | 13.79 | 13.83 | 41,089 | -0.25(-1.79%) |
Jun 28, 2017 | 13.80 | 14.08 | 13.80 | 14.08 | 20,473 | +0.28(+2.03%) |
Jun 27, 2017 | 13.49 | 13.83 | 13.48 | 13.80 | 22,741 | +0.87(+6.73%) |
Jun 26, 2017 | 13.02 | 13.19 | 12.93 | 12.93 | 29,270 | +0.44(+3.51%) |
Jun 23, 2017 | 12.43 | 12.50 | 12.42 | 12.49 | 12,054 | +0.07(+0.57%) |
Jun 22, 2017 | 12.33 | 12.53 | 12.33 | 12.42 | 20,528 | +0.16(+1.34%) |
Jun 21, 2017 | 12.05 | 12.26 | 11.99 | 12.26 | 23,404 | +0.15(+1.21%) |
Jun 20, 2017 | 12.38 | 12.38 | 12.11 | 12.11 | 8,152 | -0.28(-2.22%) |
Jun 19, 2017 | 12.47 | 12.47 | 12.35 | 12.38 | 25,356 | +0.13(+1.10%) |
Jun 16, 2017 | 12.18 | 12.30 | 12.18 | 12.25 | 25,541 | +0.05(+0.41%) |
Jun 15, 2017 | 12.18 | 12.27 | 12.10 | 12.20 | 46,772 | -0.30(-2.40%) |
Jun 14, 2017 | 12.70 | 12.77 | 12.50 | 12.50 | 142,651 | -0.01(-0.08%) |
Jun 13, 2017 | 12.47 | 12.54 | 12.35 | 12.51 | 31,442 | +0.19(+1.56%) |
Jun 12, 2017 | 12.38 | 12.39 | 12.26 | 12.32 | 24,452 | -0.14(-1.14%) |
Jun 09, 2017 | 12.60 | 12.75 | 12.32 | 12.46 | 93,481 | +0.05(+0.40%) |
Jun 08, 2017 | 12.22 | 12.42 | 12.18 | 12.41 | 56,229 | +0.18(+1.43%) |
Jun 07, 2017 | 12.09 | 12.23 | 12.09 | 12.23 | 39,552 | +0.13(+1.10%) |
Jun 06, 2017 | 12.07 | 12.15 | 12.05 | 12.10 | 49,374 | +0.43(+3.70%) |
Jun 05, 2017 | 11.58 | 11.67 | 11.53 | 11.67 | 35,481 | -0.07(-0.61%) |
Jun 02, 2017 | 11.60 | 11.75 | 11.60 | 11.74 | 42,285 | +0.15(+1.31%) |
Jun 01, 2017 | 11.52 | 11.59 | 11.44 | 11.59 | 480,829 | +0.28(+2.43%) |
May 31, 2017 | 11.32 | 11.39 | 11.23 | 11.31 | 10,518 | +0.23(+2.12%) |
May 30, 2017 | 10.98 | 11.09 | 10.94 | 11.08 | 24,809 | +0.03(+0.27%) |
May 26, 2017 | 10.96 | 11.07 | 10.96 | 11.05 | 27,510 | +0.09(+0.82%) |
May 25, 2017 | 10.97 | 11.00 | 10.84 | 10.96 | 25,283 | +0.30(+2.81%) |
May 24, 2017 | 10.63 | 10.66 | 10.62 | 10.66 | 1,949 | +0.11(+1.04%) |
May 23, 2017 | 10.58 | 10.63 | 10.54 | 10.55 | 10,636 | +0.12(+1.20%) |
May 22, 2017 | 10.36 | 10.43 | 10.36 | 10.43 | 12,430 | +0.08(+0.80%) |
May 19, 2017 | 10.26 | 10.38 | 10.26 | 10.34 | 208,312 | +0.34(+3.42%) |
May 18, 2017 | 10.00 | 10.06 | 9.970 | 10.00 | 137,305 | -0.05(-0.50%) |
May 17, 2017 | 10.24 | 10.25 | 10.05 | 10.05 | 7,237 | -0.29(-2.76%) |
May 16, 2017 | 10.37 | 10.37 | 10.28 | 10.34 | 8,714 | -0.12(-1.16%) |
May 15, 2017 | 10.36 | 10.52 | 10.32 | 10.46 | 17,828 | +0.42(+4.14%) |
May 12, 2017 | 10.05 | 10.13 | 10.00 | 10.04 | 12,344 | +0.30(+3.13%) |
May 11, 2017 | 9.700 | 9.760 | 9.660 | 9.735 | 15,480 | +0.08(+0.84%) |
May 10, 2017 | 9.590 | 9.680 | 9.570 | 9.654 | 29,766 | +0.43(+4.71%) |
May 09, 2017 | 9.260 | 9.300 | 9.220 | 9.220 | 4,103 | +0.03(+0.33%) |
May 08, 2017 | 9.230 | 9.234 | 9.160 | 9.190 | 7,630 | +0.02(+0.22%) |
May 05, 2017 | 9.080 | 9.206 | 9.080 | 9.170 | 14,858 | +0.31(+3.50%) |
May 04, 2017 | 8.640 | 8.870 | 8.630 | 8.860 | 40,542 | +0.55(+6.62%) |
May 03, 2017 | 8.330 | 8.334 | 8.300 | 8.310 | 2,591 | -0.09(-1.07%) |
May 02, 2017 | 8.468 | 8.468 | 8.378 | 8.400 | 43,959 | +0.04(+0.48%) |