Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.98 | 14.03 | 13.64 | 13.68 | 15,657 | -0.30(-2.11%) |
Jul 28, 2017 | 12.85 | 14.08 | 12.80 | 13.98 | 38,684 | +1.08(+8.40%) |
Jul 27, 2017 | 12.90 | 13.09 | 12.57 | 12.90 | 16,589 | +0.05(+0.38%) |
Jul 26, 2017 | 13.24 | 13.24 | 12.75 | 12.85 | 11,825 | -0.34(-2.61%) |
Jul 25, 2017 | 13.34 | 13.54 | 13.07 | 13.19 | 18,762 | -0.05(-0.37%) |
Jul 24, 2017 | 13.68 | 13.68 | 13.04 | 13.24 | 40,526 | -0.44(-3.24%) |
Jul 21, 2017 | 13.39 | 13.71 | 13.34 | 13.68 | 47,938 | +0.44(+3.35%) |
Jul 20, 2017 | 13.24 | 12.55 | 13.24 | 35,057 | +0.59(+4.67%) | |
Jul 19, 2017 | 12.75 | 13.14 | 12.65 | 12.65 | 14,059 | -0.10(-0.77%) |
Jul 18, 2017 | 12.55 | 12.80 | 12.53 | 12.75 | 24,551 | +0.15(+1.17%) |
Jul 17, 2017 | 12.55 | 12.85 | 12.50 | 12.60 | 15,828 | +0.00(+0.00%) |
Jul 14, 2017 | 12.60 | 12.80 | 12.55 | 12.60 | 15,682 | -0.05(-0.39%) |
Jul 13, 2017 | 12.75 | 12.75 | 12.50 | 12.65 | 7,813 | -0.15(-1.15%) |
Jul 12, 2017 | 12.60 | 13.09 | 12.45 | 12.80 | 25,825 | +0.34(+2.77%) |
Jul 11, 2017 | 12.31 | 12.55 | 12.23 | 12.45 | 28,665 | +0.15(+1.20%) |
Jul 10, 2017 | 12.85 | 12.85 | 12.31 | 12.31 | 28,638 | -0.79(-6.02%) |
Jul 07, 2017 | 12.80 | 13.14 | 12.60 | 13.09 | 10,195 | +0.30(+2.31%) |
Jul 06, 2017 | 13.14 | 13.19 | 12.75 | 12.80 | 16,887 | -0.59(-4.41%) |
Jul 05, 2017 | 13.49 | 13.49 | 13.14 | 13.39 | 27,886 | +0.00(+0.00%) |
Jul 03, 2017 | 12.90 | 13.49 | 12.90 | 13.39 | 6,724 | +0.49(+3.82%) |
Jun 30, 2017 | 12.85 | 12.99 | 12.55 | 12.90 | 20,885 | +0.10(+0.77%) |
Jun 29, 2017 | 12.95 | 12.95 | 12.65 | 12.80 | 29,255 | +0.15(+1.17%) |
Jun 28, 2017 | 12.45 | 12.99 | 12.42 | 12.65 | 36,012 | +0.27(+2.15%) |
Jun 27, 2017 | 12.38 | 12.43 | 12.31 | 12.38 | 18,125 | +0.00(+0.00%) |
Jun 26, 2017 | 12.34 | 12.43 | 12.19 | 12.38 | 18,571 | +0.10(+0.80%) |
Jun 23, 2017 | 12.34 | 12.43 | 12.24 | 12.29 | 98,801 | +0.05(+0.40%) |
Jun 22, 2017 | 12.34 | 12.38 | 12.19 | 12.24 | 39,997 | -0.15(-1.19%) |
Jun 21, 2017 | 12.83 | 12.85 | 12.38 | 12.38 | 22,141 | -0.44(-3.45%) |
Jun 20, 2017 | 13.27 | 13.27 | 12.68 | 12.83 | 22,673 | -0.49(-3.69%) |
Jun 19, 2017 | 13.42 | 13.51 | 13.12 | 13.32 | 28,268 | -0.10(-0.73%) |
Jun 16, 2017 | 13.07 | 13.47 | 13.02 | 13.42 | 119,904 | +0.15(+1.11%) |
Jun 15, 2017 | 13.12 | 13.56 | 13.12 | 13.27 | 19,317 | -0.20(-1.46%) |
Jun 14, 2017 | 13.61 | 13.66 | 13.33 | 13.47 | 25,767 | -0.05(-0.36%) |
Jun 13, 2017 | 13.56 | 13.66 | 13.27 | 13.51 | 22,510 | +0.00(+0.00%) |
Jun 12, 2017 | 13.91 | 14.15 | 13.42 | 13.51 | 26,919 | -0.44(-3.17%) |
Jun 09, 2017 | 13.96 | 14.15 | 13.91 | 13.96 | 42,571 | +0.00(+0.00%) |
Jun 08, 2017 | 13.66 | 14.20 | 13.66 | 13.96 | 33,512 | +0.29(+2.16%) |
Jun 07, 2017 | 14.15 | 14.15 | 13.51 | 13.66 | 16,563 | -0.10(-0.71%) |
Jun 06, 2017 | 13.47 | 13.91 | 13.27 | 13.76 | 14,803 | +0.20(+1.45%) |
Jun 05, 2017 | 14.55 | 14.69 | 13.47 | 13.56 | 14,771 | -1.08(-7.38%) |
Jun 02, 2017 | 13.66 | 14.74 | 13.66 | 14.64 | 35,158 | +0.93(+6.81%) |
Jun 01, 2017 | 12.48 | 13.76 | 12.24 | 13.71 | 41,296 | +1.28(+10.28%) |
May 31, 2017 | 12.48 | 12.63 | 12.19 | 12.43 | 13,708 | +0.05(+0.40%) |
May 30, 2017 | 12.68 | 12.75 | 12.34 | 12.38 | 21,643 | -0.34(-2.70%) |
May 26, 2017 | 12.73 | 12.88 | 12.63 | 12.73 | 20,800 | +0.05(+0.39%) |
May 25, 2017 | 12.88 | 12.93 | 12.68 | 12.68 | 35,624 | -0.15(-1.15%) |
May 24, 2017 | 13.32 | 13.42 | 12.73 | 12.83 | 17,827 | -0.54(-4.04%) |
May 23, 2017 | 13.71 | 13.71 | 13.22 | 13.37 | 20,608 | -0.25(-1.80%) |
May 22, 2017 | 13.22 | 13.61 | 13.07 | 13.61 | 28,493 | +0.39(+2.97%) |
May 19, 2017 | 12.83 | 13.27 | 12.73 | 13.22 | 37,246 | +0.39(+3.06%) |
May 18, 2017 | 12.38 | 13.07 | 12.38 | 12.83 | 24,760 | +0.34(+2.76%) |
May 17, 2017 | 12.48 | 12.83 | 12.43 | 12.48 | 42,501 | -0.34(-2.68%) |
May 16, 2017 | 12.97 | 12.97 | 12.63 | 12.83 | 8,780 | -0.15(-1.14%) |
May 15, 2017 | 12.68 | 13.12 | 12.68 | 12.97 | 14,588 | +0.34(+2.72%) |
May 12, 2017 | 12.58 | 12.68 | 12.43 | 12.63 | 19,811 | +0.00(+0.00%) |
May 11, 2017 | 12.73 | 12.78 | 12.43 | 12.63 | 24,625 | -0.20(-1.53%) |
May 10, 2017 | 12.58 | 12.97 | 12.58 | 12.83 | 18,904 | +0.15(+1.16%) |
May 09, 2017 | 12.73 | 12.90 | 12.48 | 12.68 | 24,794 | -0.05(-0.39%) |
May 08, 2017 | 12.53 | 12.88 | 12.29 | 12.73 | 27,962 | -0.12(-0.96%) |
May 05, 2017 | 12.88 | 13.37 | 12.78 | 12.85 | 25,925 | -0.02(-0.19%) |
May 04, 2017 | 12.83 | 12.88 | 12.63 | 12.88 | 23,053 | +0.15(+1.16%) |
May 03, 2017 | 13.22 | 13.27 | 12.73 | 12.73 | 61,215 | -0.54(-4.07%) |
May 02, 2017 | 14.10 | 14.50 | 13.22 | 13.27 | 40,321 | -0.93(-6.57%) |