Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.10 | 13.12 | 12.30 | 12.30 | 67,983 | -0.70(-5.38%) |
Jul 28, 2017 | 12.70 | 13.05 | 12.60 | 13.00 | 91,911 | +0.15(+1.17%) |
Jul 27, 2017 | 13.00 | 13.00 | 12.40 | 12.85 | 107,119 | -0.40(-3.02%) |
Jul 26, 2017 | 13.45 | 14.35 | 13.00 | 13.25 | 202,470 | -1.35(-9.25%) |
Jul 25, 2017 | 14.60 | 14.70 | 14.20 | 14.60 | 61,454 | +0.25(+1.74%) |
Jul 24, 2017 | 14.25 | 14.45 | 14.05 | 14.35 | 44,022 | +0.15(+1.06%) |
Jul 21, 2017 | 14.35 | 14.60 | 14.15 | 14.20 | 72,969 | -0.05(-0.35%) |
Jul 20, 2017 | 14.40 | 14.30 | 14.25 | 31,931 | -0.05(-0.35%) | |
Jul 19, 2017 | 14.25 | 14.45 | 14.05 | 14.30 | 34,422 | +0.10(+0.70%) |
Jul 18, 2017 | 14.28 | 14.35 | 14.10 | 14.20 | 30,577 | -0.05(-0.35%) |
Jul 17, 2017 | 14.40 | 14.65 | 14.15 | 14.25 | 96,450 | -0.15(-1.04%) |
Jul 14, 2017 | 14.20 | 14.45 | 14.15 | 14.40 | 191,521 | +0.15(+1.05%) |
Jul 13, 2017 | 14.30 | 14.40 | 14.04 | 14.25 | 45,976 | +0.00(+0.00%) |
Jul 12, 2017 | 14.25 | 14.60 | 13.97 | 14.25 | 42,308 | +0.05(+0.35%) |
Jul 11, 2017 | 13.80 | 14.20 | 13.70 | 14.20 | 125,412 | +0.45(+3.27%) |
Jul 10, 2017 | 14.40 | 14.45 | 13.75 | 13.75 | 69,108 | -0.70(-4.84%) |
Jul 07, 2017 | 14.55 | 14.60 | 14.30 | 14.45 | 57,589 | +0.00(+0.00%) |
Jul 06, 2017 | 14.30 | 14.60 | 14.25 | 14.45 | 67,966 | +0.05(+0.35%) |
Jul 05, 2017 | 14.70 | 14.70 | 14.38 | 14.40 | 69,102 | -0.35(-2.37%) |
Jul 03, 2017 | 14.95 | 14.95 | 14.70 | 14.75 | 20,072 | -0.10(-0.67%) |
Jun 30, 2017 | 14.80 | 14.95 | 13.90 | 14.85 | 49,548 | +0.15(+1.02%) |
Jun 29, 2017 | 14.55 | 14.80 | 14.35 | 14.70 | 59,920 | +0.15(+1.03%) |
Jun 28, 2017 | 14.30 | 14.70 | 14.25 | 14.55 | 75,797 | +0.35(+2.46%) |
Jun 27, 2017 | 14.15 | 14.30 | 13.95 | 14.20 | 38,691 | +0.05(+0.35%) |
Jun 26, 2017 | 14.60 | 14.60 | 14.05 | 14.15 | 50,528 | -0.50(-3.41%) |
Jun 23, 2017 | 14.30 | 14.80 | 14.15 | 14.65 | 179,334 | +0.35(+2.45%) |
Jun 22, 2017 | 14.15 | 14.35 | 14.05 | 14.30 | 29,486 | +0.20(+1.42%) |
Jun 21, 2017 | 14.15 | 14.35 | 13.97 | 14.10 | 32,693 | +0.05(+0.36%) |
Jun 20, 2017 | 14.40 | 14.40 | 14.00 | 14.05 | 36,503 | -0.30(-2.09%) |
Jun 19, 2017 | 14.30 | 14.40 | 14.05 | 14.35 | 37,634 | +0.05(+0.35%) |
Jun 16, 2017 | 14.15 | 14.35 | 13.85 | 14.30 | 118,714 | -0.05(-0.35%) |
Jun 15, 2017 | 14.15 | 14.40 | 14.15 | 14.35 | 41,640 | +0.05(+0.35%) |
Jun 14, 2017 | 14.30 | 14.35 | 14.00 | 14.30 | 56,654 | +0.05(+0.35%) |
Jun 13, 2017 | 13.85 | 14.35 | 13.85 | 14.25 | 53,955 | +0.15(+1.06%) |
Jun 12, 2017 | 14.35 | 14.45 | 13.95 | 14.10 | 54,130 | -0.20(-1.40%) |
Jun 09, 2017 | 14.40 | 14.43 | 14.20 | 14.30 | 109,944 | -0.10(-0.69%) |
Jun 08, 2017 | 14.10 | 14.40 | 14.05 | 14.40 | 63,961 | +0.30(+2.13%) |
Jun 07, 2017 | 14.30 | 14.40 | 14.10 | 14.10 | 40,818 | -0.15(-1.05%) |
Jun 06, 2017 | 14.25 | 14.40 | 14.10 | 14.25 | 43,018 | -0.05(-0.35%) |
Jun 05, 2017 | 14.55 | 14.55 | 14.10 | 14.30 | 45,878 | -0.20(-1.38%) |
Jun 02, 2017 | 14.05 | 14.60 | 14.00 | 14.50 | 90,614 | +0.50(+3.57%) |
Jun 01, 2017 | 14.05 | 14.10 | 13.80 | 14.00 | 160,940 | +0.00(+0.00%) |
May 31, 2017 | 13.95 | 14.05 | 13.68 | 14.00 | 79,475 | +0.10(+0.72%) |
May 30, 2017 | 13.60 | 13.97 | 13.45 | 13.90 | 156,652 | +0.25(+1.83%) |
May 26, 2017 | 13.25 | 13.70 | 13.25 | 13.65 | 44,275 | +0.15(+1.11%) |
May 25, 2017 | 13.30 | 13.60 | 13.10 | 13.50 | 90,119 | +0.35(+2.66%) |
May 24, 2017 | 13.35 | 13.35 | 13.10 | 13.15 | 35,290 | -0.25(-1.87%) |
May 23, 2017 | 13.35 | 13.55 | 13.10 | 13.40 | 78,797 | +0.20(+1.52%) |
May 22, 2017 | 13.40 | 13.40 | 13.00 | 13.20 | 34,794 | -0.05(-0.38%) |
May 19, 2017 | 13.30 | 13.35 | 12.80 | 13.25 | 69,520 | -0.05(-0.38%) |
May 18, 2017 | 13.35 | 13.40 | 13.22 | 13.30 | 37,300 | -0.10(-0.75%) |
May 17, 2017 | 13.70 | 13.75 | 13.25 | 13.40 | 63,290 | -0.45(-3.25%) |
May 16, 2017 | 13.90 | 14.00 | 13.70 | 13.85 | 71,034 | -0.05(-0.36%) |
May 15, 2017 | 13.90 | 13.90 | 13.85 | 13.90 | 36,927 | +0.05(+0.36%) |
May 12, 2017 | 13.85 | 13.97 | 13.75 | 13.85 | 77,308 | +0.00(+0.00%) |
May 11, 2017 | 13.80 | 14.00 | 13.04 | 13.85 | 32,914 | +0.00(+0.00%) |
May 10, 2017 | 14.00 | 14.00 | 13.75 | 13.85 | 74,502 | -0.20(-1.42%) |
May 09, 2017 | 14.00 | 14.09 | 13.75 | 14.05 | 94,522 | +0.05(+0.36%) |
May 08, 2017 | 13.75 | 14.25 | 13.70 | 14.00 | 103,667 | +0.30(+2.19%) |
May 05, 2017 | 13.80 | 14.10 | 13.65 | 13.70 | 97,395 | -0.10(-0.72%) |
May 04, 2017 | 13.75 | 13.85 | 13.56 | 13.80 | 75,090 | +0.10(+0.73%) |
May 03, 2017 | 13.50 | 13.75 | 13.45 | 13.70 | 70,484 | +0.10(+0.74%) |
May 02, 2017 | 13.65 | 13.80 | 13.40 | 13.60 | 120,364 | -0.20(-1.45%) |