Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.43 | 14.54 | 14.30 | 14.32 | 44,771 | -0.18(-1.22%) |
Jul 28, 2017 | 14.58 | 14.60 | 14.46 | 14.49 | 63,725 | -0.16(-1.11%) |
Jul 27, 2017 | 14.69 | 14.79 | 14.61 | 14.66 | 45,847 | +0.01(+0.05%) |
Jul 26, 2017 | 14.69 | 14.69 | 14.58 | 14.65 | 66,198 | -0.09(-0.60%) |
Jul 25, 2017 | 14.83 | 14.86 | 14.73 | 14.74 | 79,205 | -0.10(-0.69%) |
Jul 24, 2017 | 14.73 | 14.87 | 14.73 | 14.84 | 151,599 | +0.30(+2.08%) |
Jul 21, 2017 | 14.60 | 14.60 | 14.44 | 14.54 | 61,352 | -0.05(-0.35%) |
Jul 20, 2017 | 14.68 | 14.68 | 14.54 | 14.59 | 91,565 | -0.27(-1.83%) |
Jul 19, 2017 | 14.89 | 14.95 | 14.78 | 14.86 | 155,357 | -0.01(-0.05%) |
Jul 18, 2017 | 14.83 | 14.97 | 14.83 | 14.87 | 80,001 | +0.04(+0.30%) |
Jul 17, 2017 | 15.02 | 15.02 | 14.78 | 14.82 | 112,413 | -0.22(-1.47%) |
Jul 14, 2017 | 14.85 | 15.06 | 14.85 | 15.05 | 82,027 | +0.24(+1.59%) |
Jul 13, 2017 | 14.75 | 14.85 | 14.71 | 14.81 | 88,745 | +0.13(+0.85%) |
Jul 12, 2017 | 14.60 | 14.73 | 14.60 | 14.68 | 219,678 | +0.43(+3.05%) |
Jul 11, 2017 | 14.35 | 14.35 | 14.17 | 14.25 | 57,514 | -0.33(-2.27%) |
Jul 10, 2017 | 14.64 | 14.64 | 14.38 | 14.58 | 61,027 | -0.18(-1.25%) |
Jul 07, 2017 | 14.73 | 14.82 | 14.66 | 14.77 | 34,691 | +0.04(+0.25%) |
Jul 06, 2017 | 14.80 | 14.82 | 14.66 | 14.73 | 91,839 | -0.07(-0.45%) |
Jul 05, 2017 | 14.80 | 14.83 | 14.69 | 14.79 | 101,905 | -0.11(-0.74%) |
Jul 03, 2017 | 14.73 | 15.02 | 14.60 | 14.91 | 166,872 | +0.35(+2.38%) |
Jun 30, 2017 | 14.54 | 14.60 | 14.42 | 14.56 | 114,012 | +0.07(+0.51%) |
Jun 29, 2017 | 14.75 | 14.75 | 14.46 | 14.49 | 54,338 | -0.29(-1.94%) |
Jun 28, 2017 | 14.85 | 14.85 | 14.60 | 14.77 | 93,709 | -0.10(-0.69%) |
Jun 27, 2017 | 14.95 | 15.05 | 14.85 | 14.88 | 73,521 | -0.09(-0.59%) |
Jun 26, 2017 | 14.99 | 15.10 | 14.92 | 14.96 | 40,720 | +0.01(+0.10%) |
Jun 23, 2017 | 14.95 | 81,064 | -0.17(-1.12%) | |||
Jun 22, 2017 | 15.13 | 15.17 | 15.06 | 15.12 | 72,186 | -0.01(-0.05%) |
Jun 21, 2017 | 15.06 | 15.13 | 15.06 | 15.13 | 168,301 | +0.10(+0.69%) |
Jun 20, 2017 | 15.24 | 15.24 | 14.96 | 15.02 | 134,785 | -0.31(-2.02%) |
Jun 19, 2017 | 15.43 | 15.43 | 15.26 | 15.33 | 224,124 | -0.14(-0.90%) |
Jun 16, 2017 | 15.51 | 15.62 | 15.36 | 15.47 | 379,448 | +0.04(+0.29%) |
Jun 15, 2017 | 15.39 | 15.58 | 15.34 | 15.43 | 388,506 | +0.36(+2.39%) |
Jun 14, 2017 | 15.38 | 15.39 | 14.96 | 15.07 | 310,927 | -0.33(-2.15%) |
Jun 13, 2017 | 15.54 | 15.58 | 15.32 | 15.40 | 169,990 | -0.56(-3.52%) |
Jun 12, 2017 | 15.79 | 16.04 | 15.69 | 15.96 | 305,157 | +0.44(+2.82%) |
Jun 09, 2017 | 15.74 | 16.05 | 15.37 | 15.52 | 326,920 | -0.10(-0.65%) |
Jun 08, 2017 | 15.34 | 15.64 | 15.34 | 15.63 | 422,779 | +0.60(+3.98%) |
Jun 07, 2017 | 14.95 | 15.21 | 14.95 | 15.03 | 161,706 | +0.34(+2.34%) |
Jun 06, 2017 | 14.83 | 14.83 | 14.61 | 14.68 | 171,654 | -0.25(-1.66%) |
Jun 05, 2017 | 15.15 | 15.15 | 14.87 | 14.93 | 96,309 | -0.19(-1.25%) |
Jun 02, 2017 | 15.11 | 15.14 | 14.93 | 15.12 | 635,925 | -0.04(-0.24%) |
Jun 01, 2017 | 14.87 | 15.17 | 14.87 | 15.16 | 311,456 | +0.42(+2.87%) |
May 31, 2017 | 14.73 | 14.80 | 14.72 | 14.73 | 140,368 | +0.09(+0.60%) |
May 30, 2017 | 14.57 | 14.70 | 14.56 | 14.65 | 89,158 | +0.02(+0.15%) |
May 26, 2017 | 14.59 | 14.68 | 14.55 | 14.63 | 91,916 | +0.07(+0.50%) |
May 25, 2017 | 14.60 | 14.60 | 14.39 | 14.55 | 64,169 | -0.15(-1.04%) |
May 24, 2017 | 14.54 | 14.73 | 14.54 | 14.71 | 237,033 | +0.25(+1.72%) |
May 23, 2017 | 14.34 | 14.55 | 14.34 | 14.46 | 248,375 | +0.45(+3.18%) |
May 22, 2017 | 13.77 | 14.03 | 13.77 | 14.01 | 160,612 | +0.47(+3.45%) |
May 19, 2017 | 13.54 | 13.62 | 13.49 | 13.55 | 69,199 | +0.04(+0.27%) |
May 18, 2017 | 13.35 | 13.51 | 13.35 | 13.51 | 97,900 | +0.16(+1.20%) |
May 17, 2017 | 13.31 | 13.48 | 13.31 | 13.35 | 86,546 | -0.01(-0.11%) |
May 16, 2017 | 13.48 | 13.48 | 13.22 | 13.36 | 42,087 | -0.12(-0.87%) |
May 15, 2017 | 13.49 | 13.50 | 13.39 | 13.48 | 36,780 | +0.03(+0.22%) |
May 12, 2017 | 13.17 | 13.47 | 13.17 | 13.45 | 146,990 | +0.31(+2.39%) |
May 11, 2017 | 13.16 | 13.20 | 13.08 | 13.14 | 57,159 | -0.01(-0.05%) |
May 10, 2017 | 13.21 | 13.23 | 13.11 | 13.14 | 123,615 | -0.05(-0.39%) |
May 09, 2017 | 13.10 | 13.23 | 13.03 | 13.20 | 92,404 | +0.16(+1.23%) |
May 08, 2017 | 12.94 | 13.03 | 12.94 | 13.03 | 50,421 | +0.08(+0.62%) |
May 05, 2017 | 12.74 | 12.96 | 12.74 | 12.95 | 86,982 | +0.22(+1.72%) |
May 04, 2017 | 12.68 | 12.74 | 12.66 | 12.74 | 72,237 | +0.06(+0.46%) |
May 03, 2017 | 12.67 | 12.68 | 12.60 | 12.68 | 71,325 | -0.04(-0.34%) |
May 02, 2017 | 12.71 | 12.79 | 12.67 | 12.72 | 128,719 | -0.02(-0.17%) |