Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.08 | 14.12 | 13.45 | 13.49 | 111,332 | -0.59(-4.19%) |
Jul 28, 2017 | 13.75 | 14.29 | 13.66 | 14.08 | 85,558 | +0.25(+1.81%) |
Jul 27, 2017 | 14.20 | 14.36 | 13.73 | 13.83 | 155,504 | -0.30(-2.12%) |
Jul 26, 2017 | 13.82 | 14.29 | 13.67 | 14.13 | 122,830 | +0.34(+2.47%) |
Jul 25, 2017 | 14.00 | 14.04 | 13.58 | 13.79 | 341,726 | -0.09(-0.65%) |
Jul 24, 2017 | 13.52 | 13.91 | 13.50 | 13.88 | 138,275 | +0.30(+2.21%) |
Jul 21, 2017 | 13.49 | 13.76 | 13.27 | 13.58 | 331,668 | +0.19(+1.42%) |
Jul 20, 2017 | 14.14 | 13.23 | 13.39 | 566,350 | +0.11(+0.83%) | |
Jul 19, 2017 | 14.67 | 14.83 | 13.22 | 13.28 | 547,617 | -1.29(-8.85%) |
Jul 18, 2017 | 15.29 | 15.42 | 14.52 | 14.57 | 262,197 | -0.76(-4.96%) |
Jul 17, 2017 | 15.65 | 16.04 | 15.10 | 15.33 | 261,569 | -0.36(-2.29%) |
Jul 14, 2017 | 16.10 | 16.17 | 15.52 | 15.69 | 135,960 | -0.34(-2.12%) |
Jul 13, 2017 | 16.58 | 16.75 | 15.75 | 16.03 | 443,891 | -1.06(-6.20%) |
Jul 12, 2017 | 16.97 | 17.49 | 16.77 | 17.09 | 236,189 | +0.41(+2.46%) |
Jul 11, 2017 | 16.44 | 16.74 | 16.44 | 16.68 | 148,435 | +0.28(+1.71%) |
Jul 10, 2017 | 16.12 | 16.61 | 15.84 | 16.40 | 189,792 | +0.22(+1.36%) |
Jul 07, 2017 | 15.87 | 16.18 | 15.87 | 16.18 | 138,675 | +0.29(+1.83%) |
Jul 06, 2017 | 16.02 | 16.19 | 15.61 | 15.89 | 190,786 | -0.26(-1.61%) |
Jul 05, 2017 | 15.89 | 16.17 | 15.53 | 16.15 | 185,808 | +0.29(+1.83%) |
Jul 03, 2017 | 15.47 | 15.90 | 15.30 | 15.86 | 110,263 | +0.36(+2.32%) |
Jun 30, 2017 | 16.11 | 16.12 | 15.48 | 15.50 | 186,667 | -0.48(-3.00%) |
Jun 29, 2017 | 15.85 | 16.00 | 15.22 | 15.98 | 378,078 | +0.57(+3.70%) |
Jun 28, 2017 | 14.48 | 15.45 | 14.28 | 15.41 | 381,465 | +0.96(+6.64%) |
Jun 27, 2017 | 14.86 | 15.05 | 14.35 | 14.45 | 391,700 | -0.45(-3.02%) |
Jun 26, 2017 | 14.84 | 15.05 | 14.29 | 14.90 | 311,606 | +0.10(+0.68%) |
Jun 23, 2017 | 14.36 | 14.97 | 14.12 | 14.80 | 1,262,526 | +0.41(+2.85%) |
Jun 22, 2017 | 14.35 | 14.75 | 14.20 | 14.39 | 529,833 | +0.13(+0.91%) |
Jun 21, 2017 | 13.82 | 14.41 | 13.82 | 14.26 | 441,357 | +0.48(+3.48%) |
Jun 20, 2017 | 14.23 | 14.54 | 13.74 | 13.78 | 221,157 | -0.41(-2.89%) |
Jun 19, 2017 | 13.65 | 14.27 | 13.59 | 14.19 | 267,567 | +0.59(+4.34%) |
Jun 16, 2017 | 13.36 | 13.72 | 13.27 | 13.60 | 197,870 | +0.12(+0.89%) |
Jun 15, 2017 | 13.55 | 13.70 | 13.24 | 13.48 | 162,679 | -0.22(-1.61%) |
Jun 14, 2017 | 13.99 | 14.30 | 13.51 | 13.70 | 242,251 | -0.24(-1.72%) |
Jun 13, 2017 | 13.54 | 13.99 | 13.45 | 13.94 | 162,261 | +0.40(+2.95%) |
Jun 12, 2017 | 13.33 | 13.63 | 13.00 | 13.54 | 165,814 | +0.30(+2.27%) |
Jun 09, 2017 | 13.54 | 13.59 | 13.12 | 13.24 | 233,958 | -0.24(-1.78%) |
Jun 08, 2017 | 13.55 | 13.85 | 13.30 | 13.48 | 257,158 | -0.40(-2.88%) |
Jun 07, 2017 | 13.70 | 14.09 | 13.55 | 13.88 | 178,994 | +0.20(+1.46%) |
Jun 06, 2017 | 13.89 | 14.29 | 13.60 | 13.68 | 179,429 | -0.25(-1.79%) |
Jun 05, 2017 | 14.30 | 15.00 | 13.79 | 13.93 | 220,415 | -0.37(-2.59%) |
Jun 02, 2017 | 14.35 | 14.52 | 14.09 | 14.30 | 130,403 | +0.01(+0.07%) |
Jun 01, 2017 | 14.17 | 14.40 | 13.93 | 14.29 | 164,407 | +0.20(+1.42%) |
May 31, 2017 | 14.09 | 14.20 | 13.72 | 14.09 | 156,876 | +0.07(+0.50%) |
May 30, 2017 | 14.33 | 14.70 | 13.88 | 14.02 | 215,025 | -0.29(-2.03%) |
May 26, 2017 | 14.53 | 14.83 | 14.23 | 14.31 | 126,532 | -0.20(-1.38%) |
May 25, 2017 | 15.11 | 15.17 | 14.42 | 14.51 | 164,148 | -0.49(-3.27%) |
May 24, 2017 | 14.88 | 15.10 | 14.86 | 15.00 | 112,537 | +0.10(+0.67%) |
May 23, 2017 | 14.79 | 14.99 | 14.71 | 14.90 | 95,807 | +0.13(+0.88%) |
May 22, 2017 | 14.87 | 14.95 | 14.58 | 14.77 | 146,895 | -0.06(-0.40%) |
May 19, 2017 | 14.66 | 14.96 | 14.42 | 14.83 | 142,819 | +0.16(+1.09%) |
May 18, 2017 | 14.41 | 14.87 | 14.12 | 14.67 | 251,965 | -0.10(-0.68%) |
May 17, 2017 | 14.73 | 15.00 | 14.61 | 14.77 | 176,388 | -0.18(-1.20%) |
May 16, 2017 | 15.12 | 15.15 | 14.63 | 14.95 | 121,284 | -0.14(-0.93%) |
May 15, 2017 | 14.69 | 15.15 | 14.69 | 15.09 | 119,142 | +0.47(+3.21%) |
May 12, 2017 | 14.49 | 14.86 | 14.42 | 14.62 | 107,864 | +0.09(+0.62%) |
May 11, 2017 | 14.60 | 14.83 | 14.25 | 14.53 | 168,451 | -0.08(-0.55%) |
May 10, 2017 | 14.86 | 15.00 | 14.36 | 14.61 | 88,401 | -0.20(-1.35%) |
May 09, 2017 | 14.68 | 14.97 | 14.57 | 14.81 | 97,836 | +0.11(+0.75%) |
May 08, 2017 | 15.01 | 15.25 | 14.60 | 14.70 | 192,202 | -0.27(-1.80%) |
May 05, 2017 | 15.81 | 16.79 | 13.71 | 14.97 | 316,905 | +0.33(+2.25%) |
May 04, 2017 | 14.86 | 15.05 | 14.47 | 14.64 | 307,239 | -0.24(-1.61%) |
May 03, 2017 | 15.44 | 15.49 | 14.87 | 14.88 | 235,225 | -0.63(-4.06%) |
May 02, 2017 | 16.10 | 16.18 | 15.42 | 15.51 | 156,525 | -0.59(-3.66%) |