Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.10 | 14.35 | 13.85 | 13.95 | 387,200 | -0.15(-1.06%) |
Jul 28, 2017 | 14.15 | 14.40 | 13.97 | 14.10 | 257,448 | -0.20(-1.40%) |
Jul 27, 2017 | 14.40 | 14.55 | 14.15 | 14.30 | 212,974 | -0.05(-0.35%) |
Jul 26, 2017 | 14.55 | 14.65 | 14.05 | 14.35 | 220,588 | -0.20(-1.37%) |
Jul 25, 2017 | 14.00 | 14.70 | 14.00 | 14.55 | 320,782 | +0.65(+4.68%) |
Jul 24, 2017 | 14.35 | 14.35 | 13.82 | 13.90 | 400,498 | -0.50(-3.47%) |
Jul 21, 2017 | 14.90 | 14.90 | 14.35 | 14.40 | 268,692 | -0.45(-3.03%) |
Jul 20, 2017 | 14.75 | 15.03 | 14.60 | 14.85 | 258,619 | +0.10(+0.68%) |
Jul 19, 2017 | 14.80 | 15.10 | 14.65 | 14.75 | 310,839 | +0.00(+0.00%) |
Jul 18, 2017 | 15.00 | 15.05 | 14.60 | 14.75 | 320,294 | -0.25(-1.67%) |
Jul 17, 2017 | 14.95 | 15.10 | 14.85 | 15.00 | 400,897 | +0.05(+0.33%) |
Jul 14, 2017 | 14.90 | 15.25 | 14.85 | 14.95 | 283,982 | +0.15(+1.01%) |
Jul 13, 2017 | 15.15 | 15.30 | 14.65 | 14.80 | 796,303 | -0.30(-1.99%) |
Jul 12, 2017 | 15.50 | 15.70 | 15.00 | 15.10 | 301,180 | -0.25(-1.63%) |
Jul 11, 2017 | 15.40 | 15.50 | 15.15 | 15.35 | 215,005 | -0.05(-0.32%) |
Jul 10, 2017 | 15.55 | 15.68 | 15.20 | 15.40 | 338,583 | -0.20(-1.28%) |
Jul 07, 2017 | 15.60 | 15.65 | 15.40 | 15.60 | 180,342 | +0.05(+0.32%) |
Jul 06, 2017 | 16.00 | 16.00 | 15.45 | 15.55 | 201,204 | -0.45(-2.81%) |
Jul 05, 2017 | 16.30 | 16.40 | 15.90 | 16.00 | 224,486 | -0.35(-2.14%) |
Jul 03, 2017 | 15.70 | 16.90 | 15.70 | 16.35 | 262,476 | +0.70(+4.47%) |
Jun 30, 2017 | 15.85 | 15.95 | 15.60 | 15.65 | 240,443 | -0.10(-0.63%) |
Jun 29, 2017 | 15.75 | 15.95 | 15.50 | 15.75 | 196,024 | +0.00(+0.00%) |
Jun 28, 2017 | 15.65 | 15.80 | 15.55 | 15.75 | 162,602 | +0.20(+1.29%) |
Jun 27, 2017 | 15.65 | 16.05 | 15.43 | 15.55 | 213,139 | -0.15(-0.96%) |
Jun 26, 2017 | 15.55 | 16.18 | 15.55 | 15.70 | 531,204 | +0.15(+0.96%) |
Jun 23, 2017 | 15.25 | 15.57 | 15.15 | 15.55 | 398,312 | +0.30(+1.97%) |
Jun 22, 2017 | 15.30 | 15.45 | 14.95 | 15.25 | 388,185 | -0.10(-0.65%) |
Jun 21, 2017 | 15.10 | 15.35 | 14.90 | 15.35 | 343,972 | +0.25(+1.66%) |
Jun 20, 2017 | 15.55 | 15.55 | 14.97 | 15.10 | 264,974 | -0.50(-3.21%) |
Jun 19, 2017 | 15.35 | 15.80 | 15.10 | 15.60 | 158,256 | +0.30(+1.96%) |
Jun 16, 2017 | 15.60 | 15.70 | 15.15 | 15.30 | 528,809 | -0.50(-3.16%) |
Jun 15, 2017 | 15.65 | 15.85 | 15.55 | 15.80 | 156,558 | +0.05(+0.32%) |
Jun 14, 2017 | 16.05 | 16.05 | 15.50 | 15.75 | 379,857 | -0.30(-1.87%) |
Jun 13, 2017 | 16.25 | 16.27 | 15.95 | 16.05 | 294,471 | -0.15(-0.93%) |
Jun 12, 2017 | 16.50 | 16.80 | 16.05 | 16.20 | 282,873 | -0.30(-1.82%) |
Jun 09, 2017 | 16.30 | 16.60 | 16.12 | 16.50 | 205,058 | +0.30(+1.85%) |
Jun 08, 2017 | 16.15 | 16.40 | 16.10 | 16.20 | 132,930 | +0.15(+0.93%) |
Jun 07, 2017 | 16.20 | 16.30 | 15.95 | 16.05 | 237,107 | -0.10(-0.62%) |
Jun 06, 2017 | 16.25 | 16.30 | 15.90 | 16.15 | 347,061 | -0.25(-1.52%) |
Jun 05, 2017 | 16.70 | 16.70 | 16.25 | 16.40 | 281,439 | -0.25(-1.50%) |
Jun 02, 2017 | 16.95 | 16.95 | 16.55 | 16.65 | 316,833 | -0.25(-1.48%) |
Jun 01, 2017 | 16.65 | 17.00 | 16.50 | 16.90 | 255,565 | +0.35(+2.11%) |
May 31, 2017 | 16.60 | 16.70 | 16.15 | 16.55 | 189,068 | +0.00(+0.00%) |
May 30, 2017 | 16.80 | 16.95 | 16.35 | 16.55 | 366,938 | -0.40(-2.36%) |
May 26, 2017 | 16.10 | 16.95 | 16.05 | 16.95 | 366,922 | +0.85(+5.28%) |
May 25, 2017 | 16.00 | 16.23 | 15.85 | 16.10 | 371,414 | +0.25(+1.58%) |
May 24, 2017 | 15.90 | 16.00 | 15.61 | 15.85 | 382,771 | -0.10(-0.63%) |
May 23, 2017 | 15.80 | 16.02 | 15.35 | 15.95 | 437,583 | +0.15(+0.95%) |
May 22, 2017 | 15.50 | 15.95 | 15.45 | 15.80 | 270,495 | +0.45(+2.93%) |
May 19, 2017 | 15.15 | 15.45 | 15.05 | 15.35 | 228,665 | +0.20(+1.32%) |
May 18, 2017 | 15.30 | 15.50 | 14.85 | 15.15 | 301,442 | -0.15(-0.98%) |
May 17, 2017 | 15.65 | 15.80 | 15.20 | 15.30 | 295,541 | -0.55(-3.47%) |
May 16, 2017 | 15.65 | 15.90 | 15.30 | 15.85 | 281,277 | +0.15(+0.96%) |
May 15, 2017 | 15.55 | 16.00 | 15.35 | 15.70 | 362,805 | +0.25(+1.62%) |
May 12, 2017 | 15.15 | 15.50 | 15.00 | 15.45 | 251,275 | +0.20(+1.31%) |
May 11, 2017 | 15.30 | 15.65 | 14.94 | 15.25 | 340,373 | -0.20(-1.29%) |
May 10, 2017 | 16.25 | 16.25 | 15.35 | 15.45 | 760,784 | -0.75(-4.63%) |
May 09, 2017 | 15.60 | 16.70 | 15.20 | 16.20 | 715,928 | +0.60(+3.85%) |
May 08, 2017 | 15.80 | 15.90 | 15.30 | 15.60 | 458,966 | -0.20(-1.27%) |
May 05, 2017 | 15.30 | 15.88 | 15.30 | 15.80 | 573,294 | +0.60(+3.95%) |
May 04, 2017 | 15.50 | 15.50 | 15.00 | 15.20 | 395,669 | -0.25(-1.62%) |
May 03, 2017 | 15.80 | 15.80 | 15.45 | 15.45 | 423,540 | -0.40(-2.52%) |
May 02, 2017 | 15.85 | 16.00 | 15.62 | 15.85 | 417,390 | +0.00(+0.00%) |