Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.55 | 14.85 | 14.45 | 14.50 | 191,125 | +0.00(+0.00%) |
Jul 28, 2017 | 14.45 | 14.65 | 14.20 | 14.50 | 83,405 | +0.00(+0.00%) |
Jul 27, 2017 | 14.50 | 14.72 | 14.40 | 14.50 | 172,528 | +0.05(+0.35%) |
Jul 26, 2017 | 14.05 | 14.50 | 13.90 | 14.45 | 130,486 | +0.45(+3.21%) |
Jul 25, 2017 | 13.80 | 14.20 | 13.60 | 14.00 | 165,384 | +0.30(+2.19%) |
Jul 24, 2017 | 14.20 | 14.20 | 13.60 | 13.70 | 126,556 | -0.55(-3.86%) |
Jul 21, 2017 | 14.00 | 14.25 | 13.75 | 14.25 | 186,188 | +0.30(+2.15%) |
Jul 20, 2017 | 14.10 | 13.65 | 13.95 | 230,091 | +0.10(+0.72%) | |
Jul 19, 2017 | 13.20 | 14.05 | 13.10 | 13.85 | 268,871 | +0.65(+4.92%) |
Jul 18, 2017 | 13.15 | 13.25 | 13.05 | 13.20 | 104,549 | +0.00(+0.00%) |
Jul 17, 2017 | 13.10 | 13.25 | 12.90 | 13.20 | 91,015 | +0.05(+0.38%) |
Jul 14, 2017 | 12.95 | 13.45 | 12.90 | 13.15 | 220,564 | +0.20(+1.54%) |
Jul 13, 2017 | 12.50 | 13.10 | 12.45 | 12.95 | 153,154 | +0.45(+3.60%) |
Jul 12, 2017 | 12.15 | 12.50 | 12.10 | 12.50 | 356,783 | +0.40(+3.31%) |
Jul 11, 2017 | 12.35 | 12.40 | 12.10 | 12.10 | 60,854 | -0.20(-1.63%) |
Jul 10, 2017 | 12.20 | 12.50 | 12.00 | 12.30 | 197,679 | +0.15(+1.23%) |
Jul 07, 2017 | 12.00 | 12.40 | 11.90 | 12.15 | 170,520 | +0.15(+1.25%) |
Jul 06, 2017 | 12.40 | 12.55 | 11.85 | 12.00 | 151,413 | -0.50(-4.00%) |
Jul 05, 2017 | 12.90 | 12.95 | 12.45 | 12.50 | 206,041 | -0.45(-3.47%) |
Jul 03, 2017 | 13.00 | 13.07 | 12.90 | 12.95 | 77,228 | -0.05(-0.38%) |
Jun 30, 2017 | 13.05 | 13.40 | 12.95 | 13.00 | 142,500 | -0.05(-0.38%) |
Jun 29, 2017 | 13.45 | 13.60 | 13.00 | 13.05 | 305,415 | -0.40(-2.97%) |
Jun 28, 2017 | 13.20 | 13.80 | 13.10 | 13.45 | 213,762 | +0.25(+1.89%) |
Jun 27, 2017 | 13.45 | 13.65 | 13.15 | 13.20 | 308,736 | -0.25(-1.86%) |
Jun 26, 2017 | 13.55 | 13.65 | 13.30 | 13.45 | 184,429 | -0.10(-0.74%) |
Jun 23, 2017 | 13.80 | 14.05 | 13.40 | 13.55 | 243,267 | -0.30(-2.17%) |
Jun 22, 2017 | 13.70 | 14.05 | 13.20 | 13.85 | 208,044 | +0.20(+1.47%) |
Jun 21, 2017 | 14.10 | 14.35 | 13.55 | 13.65 | 227,825 | -0.50(-3.53%) |
Jun 20, 2017 | 14.70 | 14.75 | 14.10 | 14.15 | 110,713 | -0.55(-3.74%) |
Jun 19, 2017 | 14.75 | 14.80 | 14.50 | 14.70 | 213,634 | +0.00(+0.00%) |
Jun 16, 2017 | 14.90 | 14.90 | 14.10 | 14.70 | 292,000 | -0.35(-2.33%) |
Jun 15, 2017 | 15.45 | 15.56 | 14.95 | 15.05 | 87,643 | -0.55(-3.53%) |
Jun 14, 2017 | 15.70 | 15.75 | 15.55 | 15.60 | 75,272 | -0.10(-0.64%) |
Jun 13, 2017 | 15.70 | 15.85 | 15.65 | 15.70 | 93,609 | +0.05(+0.32%) |
Jun 12, 2017 | 15.75 | 16.15 | 15.25 | 15.65 | 157,876 | -0.10(-0.63%) |
Jun 09, 2017 | 15.25 | 15.85 | 15.10 | 15.75 | 190,183 | +0.55(+3.62%) |
Jun 08, 2017 | 15.15 | 15.40 | 15.05 | 15.20 | 122,408 | +0.15(+1.00%) |
Jun 07, 2017 | 15.25 | 15.30 | 14.80 | 15.05 | 62,364 | -0.20(-1.31%) |
Jun 06, 2017 | 15.30 | 15.45 | 14.95 | 15.25 | 70,792 | -0.15(-0.97%) |
Jun 05, 2017 | 15.55 | 15.55 | 15.15 | 15.40 | 71,676 | -0.20(-1.28%) |
Jun 02, 2017 | 15.70 | 15.95 | 15.50 | 15.60 | 108,503 | +0.00(+0.00%) |
Jun 01, 2017 | 15.15 | 15.65 | 15.15 | 15.60 | 185,237 | +0.45(+2.97%) |
May 31, 2017 | 15.30 | 15.30 | 14.75 | 15.15 | 73,808 | -0.05(-0.33%) |
May 30, 2017 | 15.90 | 15.95 | 15.10 | 15.20 | 108,132 | -0.75(-4.70%) |
May 26, 2017 | 15.85 | 16.00 | 15.60 | 15.95 | 109,435 | +0.10(+0.63%) |
May 25, 2017 | 15.95 | 15.98 | 15.65 | 15.85 | 101,922 | +0.00(+0.00%) |
May 24, 2017 | 16.10 | 16.20 | 15.80 | 15.85 | 93,381 | -0.20(-1.25%) |
May 23, 2017 | 16.05 | 16.20 | 15.30 | 16.05 | 159,402 | +0.10(+0.63%) |
May 22, 2017 | 14.90 | 16.05 | 14.90 | 15.95 | 272,084 | +1.05(+7.05%) |
May 19, 2017 | 14.20 | 15.00 | 14.20 | 14.90 | 137,667 | +0.70(+4.93%) |
May 18, 2017 | 14.40 | 14.65 | 14.15 | 14.20 | 172,869 | -0.30(-2.07%) |
May 17, 2017 | 14.70 | 14.83 | 14.20 | 14.50 | 178,175 | -0.35(-2.36%) |
May 16, 2017 | 15.00 | 15.43 | 14.75 | 14.85 | 131,468 | +0.05(+0.34%) |
May 15, 2017 | 14.60 | 14.88 | 14.55 | 14.80 | 140,375 | +0.30(+2.07%) |
May 12, 2017 | 15.00 | 15.25 | 14.45 | 14.50 | 302,722 | -0.50(-3.33%) |
May 11, 2017 | 14.90 | 15.45 | 14.75 | 15.00 | 245,522 | +0.05(+0.33%) |
May 10, 2017 | 13.95 | 15.18 | 13.60 | 14.95 | 893,506 | +1.45(+10.74%) |
May 09, 2017 | 13.70 | 13.85 | 13.30 | 13.50 | 141,570 | -0.15(-1.10%) |
May 08, 2017 | 13.70 | 13.90 | 13.65 | 13.65 | 87,325 | -0.10(-0.73%) |
May 05, 2017 | 13.70 | 13.85 | 13.60 | 13.75 | 108,047 | +0.00(+0.00%) |
May 04, 2017 | 13.80 | 13.90 | 13.57 | 13.75 | 47,199 | +0.05(+0.36%) |
May 03, 2017 | 13.70 | 13.80 | 13.50 | 13.70 | 94,568 | -0.05(-0.36%) |
May 02, 2017 | 13.65 | 13.75 | 13.55 | 13.75 | 86,745 | +0.05(+0.36%) |