Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.22 | 13.25 | 12.80 | 12.80 | 473,273 | -0.38(-2.87%) |
Jul 28, 2017 | 13.84 | 13.84 | 13.17 | 13.17 | 333,573 | -0.66(-4.78%) |
Jul 27, 2017 | 13.51 | 14.17 | 13.32 | 13.84 | 307,791 | -0.19(-1.35%) |
Jul 26, 2017 | 14.45 | 14.45 | 13.98 | 14.02 | 236,283 | -0.38(-2.62%) |
Jul 25, 2017 | 14.07 | 14.50 | 14.07 | 14.40 | 188,707 | +0.00(+0.00%) |
Jul 24, 2017 | 14.31 | 14.45 | 14.21 | 14.40 | 198,442 | +0.09(+0.66%) |
Jul 21, 2017 | 14.69 | 14.73 | 14.26 | 14.31 | 203,658 | -0.33(-2.26%) |
Jul 20, 2017 | 14.69 | 14.45 | 14.64 | 340,047 | +0.14(+0.98%) | |
Jul 19, 2017 | 14.54 | 14.59 | 14.40 | 14.50 | 111,044 | +0.05(+0.33%) |
Jul 18, 2017 | 14.54 | 14.59 | 14.40 | 14.45 | 87,063 | -0.14(-0.97%) |
Jul 17, 2017 | 14.31 | 14.64 | 14.25 | 14.59 | 324,638 | +0.24(+1.64%) |
Jul 14, 2017 | 14.45 | 14.31 | 14.36 | 153,284 | +0.05(+0.33%) | |
Jul 13, 2017 | 14.26 | 14.54 | 14.12 | 14.31 | 396,542 | +0.09(+0.66%) |
Jul 12, 2017 | 14.45 | 14.59 | 14.17 | 14.21 | 326,735 | -0.19(-1.31%) |
Jul 11, 2017 | 14.50 | 14.59 | 14.40 | 14.40 | 197,597 | -0.14(-0.97%) |
Jul 10, 2017 | 14.64 | 14.69 | 14.45 | 14.54 | 243,254 | -0.14(-0.96%) |
Jul 07, 2017 | 14.54 | 14.73 | 14.40 | 14.69 | 209,255 | +0.24(+1.63%) |
Jul 06, 2017 | 14.73 | 14.40 | 14.45 | 264,391 | -0.05(-0.33%) | |
Jul 05, 2017 | 14.83 | 14.92 | 14.47 | 14.50 | 320,100 | -0.33(-2.23%) |
Jul 03, 2017 | 14.87 | 14.97 | 14.69 | 14.83 | 92,838 | -0.05(-0.32%) |
Jun 30, 2017 | 15.02 | 15.06 | 14.83 | 14.87 | 245,899 | -0.14(-0.94%) |
Jun 29, 2017 | 15.06 | 15.11 | 14.83 | 15.02 | 259,907 | -0.05(-0.31%) |
Jun 28, 2017 | 14.73 | 15.11 | 14.71 | 15.06 | 368,200 | +0.42(+2.90%) |
Jun 27, 2017 | 14.73 | 14.73 | 14.54 | 14.64 | 233,055 | -0.14(-0.96%) |
Jun 26, 2017 | 14.59 | 14.83 | 14.54 | 14.78 | 266,007 | +0.19(+1.29%) |
Jun 23, 2017 | 14.40 | 14.66 | 14.36 | 14.59 | 408,187 | +0.14(+0.98%) |
Jun 22, 2017 | 14.36 | 14.54 | 14.26 | 14.45 | 237,673 | +0.09(+0.66%) |
Jun 21, 2017 | 14.26 | 14.57 | 14.19 | 14.36 | 318,635 | +0.09(+0.66%) |
Jun 20, 2017 | 14.54 | 14.64 | 14.24 | 14.26 | 242,604 | -0.28(-1.95%) |
Jun 19, 2017 | 14.64 | 14.64 | 14.31 | 14.54 | 337,298 | -0.09(-0.64%) |
Jun 16, 2017 | 14.26 | 14.69 | 14.12 | 14.64 | 654,320 | +0.28(+1.97%) |
Jun 15, 2017 | 14.21 | 14.45 | 14.07 | 14.36 | 492,459 | +0.00(+0.00%) |
Jun 14, 2017 | 14.26 | 14.50 | 14.21 | 14.36 | 352,422 | +0.09(+0.66%) |
Jun 13, 2017 | 14.21 | 14.36 | 14.05 | 14.26 | 172,045 | +0.05(+0.33%) |
Jun 12, 2017 | 14.26 | 14.36 | 14.03 | 14.21 | 315,062 | -0.09(-0.66%) |
Jun 09, 2017 | 14.02 | 14.45 | 13.79 | 14.31 | 391,109 | +0.33(+2.37%) |
Jun 08, 2017 | 14.17 | 14.17 | 13.84 | 13.98 | 387,408 | -0.19(-1.33%) |
Jun 07, 2017 | 13.32 | 14.21 | 13.22 | 14.17 | 727,765 | +0.85(+6.38%) |
Jun 06, 2017 | 12.94 | 13.41 | 12.66 | 13.32 | 374,864 | +0.00(+0.00%) |
Jun 05, 2017 | 13.27 | 13.46 | 13.17 | 13.32 | 184,264 | +0.09(+0.71%) |
Jun 02, 2017 | 13.17 | 13.41 | 13.08 | 13.22 | 284,116 | +0.09(+0.72%) |
Jun 01, 2017 | 13.08 | 13.36 | 13.03 | 13.13 | 245,348 | +0.09(+0.73%) |
May 31, 2017 | 13.08 | 13.17 | 12.81 | 13.03 | 194,322 | -0.05(-0.36%) |
May 30, 2017 | 13.03 | 13.27 | 13.03 | 13.08 | 195,461 | +0.00(+0.00%) |
May 26, 2017 | 13.22 | 13.40 | 13.06 | 13.08 | 155,523 | -0.09(-0.72%) |
May 25, 2017 | 13.08 | 13.25 | 12.94 | 13.17 | 194,112 | +0.09(+0.72%) |
May 24, 2017 | 13.13 | 13.22 | 13.03 | 13.08 | 145,842 | +0.00(+0.00%) |
May 23, 2017 | 12.99 | 13.22 | 12.89 | 13.08 | 334,921 | +0.14(+1.09%) |
May 22, 2017 | 12.89 | 13.27 | 12.84 | 12.94 | 555,320 | +0.09(+0.74%) |
May 19, 2017 | 13.27 | 13.29 | 12.80 | 12.84 | 333,969 | -0.43(-3.20%) |
May 18, 2017 | 12.61 | 13.32 | 12.61 | 13.27 | 522,631 | +0.57(+4.46%) |
May 17, 2017 | 12.89 | 13.03 | 12.49 | 12.70 | 856,415 | -1.23(-8.81%) |
May 16, 2017 | 14.07 | 14.12 | 13.80 | 13.93 | 256,958 | -0.09(-0.67%) |
May 15, 2017 | 13.88 | 14.21 | 13.88 | 14.02 | 293,200 | +0.19(+1.37%) |
May 12, 2017 | 13.79 | 14.02 | 13.55 | 13.84 | 249,537 | +0.00(+0.00%) |
May 11, 2017 | 13.98 | 14.07 | 13.74 | 13.84 | 263,623 | -0.14(-1.01%) |
May 10, 2017 | 13.74 | 14.14 | 13.62 | 13.98 | 296,587 | +0.24(+1.72%) |
May 09, 2017 | 13.60 | 13.88 | 13.46 | 13.74 | 194,830 | +0.14(+1.04%) |
May 08, 2017 | 13.55 | 13.84 | 13.24 | 13.60 | 337,820 | +0.00(+0.00%) |
May 05, 2017 | 13.65 | 13.74 | 13.36 | 13.60 | 920,368 | -0.05(-0.35%) |
May 04, 2017 | 14.02 | 14.05 | 13.55 | 13.65 | 464,959 | -0.31(-2.20%) |
May 03, 2017 | 14.14 | 14.28 | 13.86 | 13.95 | 504,184 | -0.23(-1.65%) |
May 02, 2017 | 14.23 | 14.61 | 14.07 | 14.19 | 510,306 | +0.00(+0.00%) |