Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.34 | 15.64 | 15.01 | 15.38 | 215,668 | -0.04(-0.24%) |
Jul 28, 2017 | 15.57 | 15.75 | 15.42 | 15.42 | 255,765 | -0.11(-0.71%) |
Jul 27, 2017 | 15.53 | 15.64 | 15.42 | 15.53 | 283,257 | +0.04(+0.24%) |
Jul 26, 2017 | 15.42 | 15.64 | 15.34 | 15.49 | 169,482 | -0.07(-0.47%) |
Jul 25, 2017 | 15.45 | 15.64 | 15.23 | 15.57 | 378,378 | +0.15(+0.96%) |
Jul 24, 2017 | 15.12 | 15.60 | 14.83 | 15.42 | 183,427 | +0.30(+1.96%) |
Jul 21, 2017 | 15.34 | 15.49 | 14.79 | 15.12 | 227,310 | -0.07(-0.49%) |
Jul 20, 2017 | 15.82 | 15.82 | 15.08 | 15.20 | 216,575 | -0.52(-3.29%) |
Jul 19, 2017 | 15.27 | 15.79 | 15.23 | 15.71 | 256,159 | +0.55(+3.66%) |
Jul 18, 2017 | 14.94 | 15.60 | 14.75 | 15.16 | 282,475 | +0.26(+1.74%) |
Jul 17, 2017 | 14.75 | 14.97 | 14.64 | 14.90 | 151,123 | +0.15(+1.00%) |
Jul 14, 2017 | 14.79 | 14.90 | 14.57 | 14.75 | 97,087 | -0.04(-0.25%) |
Jul 13, 2017 | 15.08 | 15.08 | 14.60 | 14.79 | 156,217 | -0.18(-1.23%) |
Jul 12, 2017 | 14.75 | 15.08 | 14.53 | 14.97 | 174,885 | +0.22(+1.50%) |
Jul 11, 2017 | 14.57 | 15.23 | 14.35 | 14.75 | 317,594 | +0.15(+1.01%) |
Jul 10, 2017 | 14.68 | 14.91 | 14.27 | 14.60 | 383,989 | -0.04(-0.25%) |
Jul 07, 2017 | 13.13 | 15.01 | 13.09 | 14.64 | 686,008 | +1.77(+13.79%) |
Jul 06, 2017 | 13.72 | 13.72 | 12.28 | 12.87 | 491,444 | -0.78(-5.69%) |
Jul 05, 2017 | 13.31 | 13.74 | 12.87 | 13.64 | 350,295 | +0.00(+0.00%) |
Jul 03, 2017 | 13.75 | 13.90 | 13.24 | 13.64 | 334,723 | -0.26(-1.86%) |
Jun 30, 2017 | 14.49 | 14.64 | 13.94 | 13.90 | 380,979 | -0.70(-4.81%) |
Jun 29, 2017 | 16.16 | 16.19 | 14.23 | 14.60 | 596,301 | -1.66(-10.23%) |
Jun 28, 2017 | 16.08 | 16.27 | 15.82 | 16.27 | 258,632 | +0.15(+0.92%) |
Jun 27, 2017 | 16.27 | 16.27 | 15.94 | 16.12 | 234,829 | -0.04(-0.23%) |
Jun 26, 2017 | 16.82 | 16.90 | 16.08 | 16.16 | 381,794 | -0.59(-3.53%) |
Jun 23, 2017 | 16.86 | 16.23 | 16.75 | 440,876 | +0.15(+0.89%) | |
Jun 22, 2017 | 16.27 | 16.82 | 15.79 | 16.60 | 232,970 | -0.37(-2.18%) |
Jun 21, 2017 | 16.79 | 17.45 | 16.79 | 16.97 | 139,194 | +0.00(+0.00%) |
Jun 20, 2017 | 17.04 | 17.04 | 16.67 | 16.97 | 105,810 | -0.04(-0.22%) |
Jun 19, 2017 | 17.49 | 17.49 | 16.75 | 17.01 | 214,694 | -17.60(-50.85%) |
Jun 16, 2017 | 32.57 | 34.79 | 32.46 | 34.61 | 296,575 | +1.81(+5.52%) |
Jun 15, 2017 | 32.28 | 33.16 | 32.28 | 32.79 | 92,938 | +0.11(+0.34%) |
Jun 14, 2017 | 32.28 | 32.96 | 32.02 | 32.68 | 70,359 | +0.41(+1.26%) |
Jun 13, 2017 | 32.91 | 32.98 | 32.02 | 32.28 | 76,874 | -0.44(-1.36%) |
Jun 12, 2017 | 31.09 | 33.28 | 31.09 | 32.72 | 155,135 | +1.63(+5.23%) |
Jun 09, 2017 | 31.09 | 31.39 | 30.84 | 31.09 | 95,406 | -0.30(-0.94%) |
Jun 08, 2017 | 31.39 | 31.72 | 31.06 | 31.39 | 75,938 | -0.30(-0.93%) |
Jun 07, 2017 | 30.80 | 31.98 | 30.76 | 31.69 | 71,713 | +0.59(+1.90%) |
Jun 06, 2017 | 31.65 | 32.83 | 30.87 | 31.09 | 148,971 | -0.92(-2.89%) |
Jun 05, 2017 | 32.98 | 33.16 | 32.02 | 32.02 | 95,398 | -0.92(-2.81%) |
Jun 02, 2017 | 32.61 | 34.05 | 32.61 | 32.94 | 81,235 | -0.15(-0.45%) |
Jun 01, 2017 | 32.02 | 33.42 | 32.02 | 33.09 | 127,051 | +0.67(+2.05%) |
May 31, 2017 | 32.57 | 33.09 | 31.80 | 32.43 | 191,570 | -0.26(-0.79%) |
May 30, 2017 | 31.94 | 33.09 | 31.83 | 32.68 | 123,400 | +0.30(+0.91%) |
May 26, 2017 | 32.24 | 33.72 | 32.24 | 32.39 | 233,315 | +0.33(+1.04%) |
May 25, 2017 | 30.47 | 32.50 | 30.32 | 32.06 | 228,514 | +2.75(+9.37%) |
May 24, 2017 | 29.68 | 30.08 | 29.24 | 29.31 | 106,780 | -0.37(-1.23%) |
May 23, 2017 | 30.30 | 30.56 | 29.53 | 29.68 | 217,044 | -0.37(-1.22%) |
May 22, 2017 | 28.21 | 30.05 | 27.99 | 30.04 | 292,253 | +2.02(+7.19%) |
May 19, 2017 | 28.14 | 28.27 | 27.84 | 28.03 | 173,954 | +0.15(+0.53%) |
May 18, 2017 | 27.08 | 27.95 | 26.78 | 27.88 | 179,387 | +0.88(+3.26%) |
May 17, 2017 | 26.56 | 27.11 | 26.10 | 27.00 | 208,976 | +0.37(+1.38%) |
May 16, 2017 | 25.65 | 26.71 | 25.61 | 26.64 | 147,542 | +0.99(+3.86%) |
May 15, 2017 | 25.50 | 25.77 | 25.17 | 25.65 | 144,803 | +0.26(+1.01%) |
May 12, 2017 | 25.46 | 25.46 | 24.95 | 25.39 | 123,622 | +0.11(+0.43%) |
May 11, 2017 | 24.80 | 25.43 | 24.47 | 25.28 | 151,322 | +0.44(+1.77%) |
May 10, 2017 | 23.70 | 24.88 | 23.45 | 24.84 | 119,190 | +1.14(+4.79%) |
May 09, 2017 | 24.47 | 24.55 | 23.56 | 23.70 | 139,656 | -0.51(-2.12%) |
May 08, 2017 | 23.19 | 24.29 | 20.77 | 24.22 | 298,683 | +1.14(+4.92%) |
May 05, 2017 | 23.16 | 24.03 | 23.08 | 23.08 | 185,665 | -0.99(-4.11%) |
May 04, 2017 | 23.96 | 24.18 | 22.94 | 24.07 | 147,531 | -0.07(-0.30%) |
May 03, 2017 | 24.95 | 25.23 | 24.11 | 24.14 | 136,425 | -0.99(-3.94%) |
May 02, 2017 | 25.79 | 25.94 | 24.91 | 25.13 | 143,173 | -0.73(-2.83%) |