Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.00 | 12.00 | 11.50 | 11.50 | 97,769 | -0.45(-3.77%) |
Jul 28, 2017 | 12.15 | 12.60 | 11.75 | 11.95 | 90,031 | -0.45(-3.63%) |
Jul 27, 2017 | 13.30 | 13.30 | 11.51 | 12.40 | 127,762 | -1.40(-10.14%) |
Jul 26, 2017 | 14.30 | 14.35 | 13.70 | 13.80 | 69,353 | -0.45(-3.16%) |
Jul 25, 2017 | 13.70 | 14.80 | 13.41 | 14.25 | 111,386 | +0.70(+5.17%) |
Jul 24, 2017 | 13.45 | 13.65 | 13.40 | 13.55 | 31,543 | +0.15(+1.12%) |
Jul 21, 2017 | 13.45 | 13.50 | 13.30 | 13.40 | 71,903 | +0.08(+0.56%) |
Jul 20, 2017 | 13.50 | 13.50 | 13.50 | 13.32 | 24,323 | -0.12(-0.93%) |
Jul 19, 2017 | 13.30 | 13.50 | 13.30 | 13.45 | 17,848 | +0.10(+0.75%) |
Jul 18, 2017 | 13.40 | 13.50 | 13.32 | 13.35 | 50,263 | -0.10(-0.74%) |
Jul 17, 2017 | 13.40 | 13.70 | 13.40 | 13.45 | 27,091 | +0.00(+0.00%) |
Jul 14, 2017 | 13.38 | 13.50 | 13.30 | 13.45 | 60,777 | +0.10(+0.75%) |
Jul 13, 2017 | 13.40 | 13.45 | 13.25 | 13.35 | 32,329 | -0.10(-0.74%) |
Jul 12, 2017 | 13.10 | 13.45 | 13.10 | 13.45 | 31,084 | +0.35(+2.67%) |
Jul 11, 2017 | 13.22 | 13.30 | 13.03 | 13.10 | 24,838 | +0.05(+0.38%) |
Jul 10, 2017 | 13.05 | 13.40 | 13.00 | 13.05 | 43,949 | -0.10(-0.76%) |
Jul 07, 2017 | 13.28 | 13.50 | 13.05 | 13.15 | 38,642 | +0.00(+0.00%) |
Jul 06, 2017 | 13.15 | 13.50 | 13.10 | 13.15 | 39,805 | -0.05(-0.38%) |
Jul 05, 2017 | 13.35 | 13.50 | 13.05 | 13.20 | 34,647 | -0.15(-1.12%) |
Jul 03, 2017 | 13.20 | 13.40 | 13.06 | 13.35 | 11,282 | +0.15(+1.14%) |
Jun 30, 2017 | 13.20 | 13.40 | 13.10 | 13.20 | 35,206 | +0.00(+0.00%) |
Jun 29, 2017 | 13.60 | 13.60 | 13.15 | 13.20 | 29,440 | -0.30(-2.22%) |
Jun 28, 2017 | 13.35 | 13.70 | 13.35 | 13.50 | 17,976 | +0.15(+1.12%) |
Jun 27, 2017 | 13.30 | 13.50 | 13.05 | 13.35 | 28,809 | +0.10(+0.75%) |
Jun 26, 2017 | 13.20 | 13.75 | 13.15 | 13.25 | 37,715 | +0.05(+0.38%) |
Jun 23, 2017 | 13.20 | 13.35 | 13.20 | 13.20 | 67,609 | -0.10(-0.75%) |
Jun 22, 2017 | 13.15 | 13.55 | 13.15 | 13.30 | 27,795 | +0.15(+1.14%) |
Jun 21, 2017 | 13.45 | 13.70 | 13.10 | 13.15 | 45,772 | -0.28(-2.05%) |
Jun 20, 2017 | 13.65 | 13.85 | 13.35 | 13.43 | 37,220 | -0.22(-1.65%) |
Jun 19, 2017 | 13.70 | 13.70 | 13.60 | 13.65 | 29,750 | +0.00(+0.00%) |
Jun 16, 2017 | 13.35 | 13.70 | 13.30 | 13.65 | 53,782 | +0.15(+1.11%) |
Jun 15, 2017 | 13.50 | 13.55 | 13.40 | 13.50 | 17,006 | -0.05(-0.37%) |
Jun 14, 2017 | 13.55 | 13.65 | 13.35 | 13.55 | 34,554 | +0.00(+0.00%) |
Jun 13, 2017 | 13.40 | 13.70 | 13.35 | 13.55 | 48,589 | +0.15(+1.12%) |
Jun 12, 2017 | 13.25 | 13.55 | 13.05 | 13.40 | 68,871 | +0.20(+1.52%) |
Jun 09, 2017 | 13.05 | 13.35 | 13.05 | 13.20 | 48,020 | +0.10(+0.76%) |
Jun 08, 2017 | 12.80 | 13.20 | 12.75 | 13.10 | 63,974 | +0.25(+1.95%) |
Jun 07, 2017 | 12.75 | 13.00 | 12.60 | 12.85 | 36,998 | +0.10(+0.78%) |
Jun 06, 2017 | 12.25 | 12.82 | 12.25 | 12.75 | 69,436 | +0.30(+2.41%) |
Jun 05, 2017 | 12.95 | 13.00 | 12.20 | 12.45 | 169,225 | -0.55(-4.23%) |
Jun 02, 2017 | 13.35 | 13.40 | 12.80 | 13.00 | 117,022 | -0.25(-1.89%) |
Jun 01, 2017 | 13.15 | 13.40 | 13.00 | 13.25 | 61,913 | +0.20(+1.53%) |
May 31, 2017 | 13.75 | 13.80 | 12.84 | 13.05 | 83,741 | -0.60(-4.40%) |
May 30, 2017 | 13.75 | 13.95 | 13.65 | 13.65 | 26,064 | -0.15(-1.09%) |
May 26, 2017 | 13.90 | 14.00 | 13.75 | 13.80 | 32,426 | -0.15(-1.08%) |
May 25, 2017 | 13.95 | 14.05 | 13.75 | 13.95 | 53,977 | +0.05(+0.36%) |
May 24, 2017 | 14.00 | 14.05 | 13.75 | 13.90 | 55,526 | +0.05(+0.36%) |
May 23, 2017 | 14.00 | 14.05 | 13.65 | 13.85 | 47,347 | -0.10(-0.72%) |
May 22, 2017 | 13.65 | 14.30 | 13.65 | 13.95 | 107,731 | +0.35(+2.57%) |
May 19, 2017 | 14.05 | 14.10 | 13.60 | 13.60 | 78,696 | -0.45(-3.20%) |
May 18, 2017 | 13.80 | 14.20 | 13.80 | 14.05 | 42,754 | +0.10(+0.72%) |
May 17, 2017 | 14.05 | 14.25 | 13.90 | 13.95 | 60,070 | -0.25(-1.76%) |
May 16, 2017 | 14.40 | 14.50 | 14.05 | 14.20 | 42,801 | -0.25(-1.73%) |
May 15, 2017 | 14.20 | 14.50 | 14.20 | 14.45 | 53,637 | +0.35(+2.48%) |
May 12, 2017 | 14.15 | 14.29 | 14.07 | 14.10 | 50,838 | -0.05(-0.35%) |
May 11, 2017 | 14.15 | 14.30 | 14.00 | 14.15 | 48,188 | -0.05(-0.35%) |
May 10, 2017 | 14.10 | 14.45 | 14.10 | 14.20 | 52,775 | +0.00(+0.00%) |
May 09, 2017 | 14.30 | 14.50 | 14.03 | 14.20 | 92,812 | -0.10(-0.70%) |
May 08, 2017 | 13.95 | 14.53 | 13.93 | 14.30 | 46,853 | +0.30(+2.14%) |
May 05, 2017 | 14.60 | 14.70 | 14.00 | 14.00 | 53,930 | -0.55(-3.78%) |
May 04, 2017 | 13.95 | 14.70 | 13.95 | 14.55 | 54,487 | +0.65(+4.68%) |
May 03, 2017 | 13.90 | 14.10 | 13.80 | 13.90 | 36,691 | -0.05(-0.36%) |
May 02, 2017 | 14.15 | 14.20 | 13.75 | 13.95 | 69,622 | -0.10(-0.71%) |