Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.50 | 12.75 | 11.75 | 12.00 | 252,383 | -0.45(-3.61%) |
Jul 28, 2017 | 12.25 | 12.70 | 12.25 | 12.45 | 171,429 | +0.15(+1.22%) |
Jul 27, 2017 | 12.90 | 12.90 | 12.25 | 12.30 | 143,337 | -0.55(-4.28%) |
Jul 26, 2017 | 13.05 | 13.15 | 12.72 | 12.85 | 137,155 | -0.15(-1.15%) |
Jul 25, 2017 | 13.45 | 13.64 | 12.95 | 13.00 | 179,121 | -0.40(-2.99%) |
Jul 24, 2017 | 13.45 | 13.45 | 12.90 | 13.40 | 307,728 | +0.00(+0.00%) |
Jul 21, 2017 | 13.75 | 13.80 | 13.20 | 13.40 | 178,678 | -0.20(-1.47%) |
Jul 20, 2017 | 14.00 | 13.25 | 13.60 | 155,340 | +0.00(+0.00%) | |
Jul 19, 2017 | 13.80 | 14.05 | 13.35 | 13.60 | 204,356 | -0.15(-1.09%) |
Jul 18, 2017 | 14.15 | 14.15 | 13.60 | 13.75 | 222,492 | -0.35(-2.48%) |
Jul 17, 2017 | 14.35 | 14.45 | 14.00 | 14.10 | 206,675 | -0.20(-1.40%) |
Jul 14, 2017 | 14.60 | 14.70 | 14.15 | 14.30 | 493,941 | -0.30(-2.05%) |
Jul 13, 2017 | 15.05 | 15.20 | 14.30 | 14.60 | 223,003 | -0.35(-2.34%) |
Jul 12, 2017 | 14.75 | 15.18 | 14.50 | 14.95 | 436,822 | +0.30(+2.05%) |
Jul 11, 2017 | 14.75 | 14.80 | 14.50 | 14.65 | 223,273 | -0.05(-0.34%) |
Jul 10, 2017 | 14.70 | 14.85 | 14.40 | 14.70 | 225,196 | -0.05(-0.34%) |
Jul 07, 2017 | 14.35 | 14.85 | 14.30 | 14.75 | 226,175 | +0.50(+3.51%) |
Jul 06, 2017 | 14.70 | 14.85 | 14.25 | 14.25 | 181,487 | -0.35(-2.40%) |
Jul 05, 2017 | 14.55 | 14.68 | 14.25 | 14.60 | 146,105 | +0.05(+0.34%) |
Jul 03, 2017 | 14.50 | 14.65 | 14.35 | 14.55 | 88,998 | +0.05(+0.34%) |
Jun 30, 2017 | 14.60 | 14.65 | 14.40 | 14.50 | 271,176 | -0.15(-1.02%) |
Jun 29, 2017 | 14.50 | 14.80 | 14.40 | 14.65 | 138,020 | +0.10(+0.69%) |
Jun 28, 2017 | 14.35 | 14.80 | 14.10 | 14.55 | 141,805 | +0.25(+1.75%) |
Jun 27, 2017 | 14.70 | 14.75 | 14.30 | 14.30 | 186,759 | -0.45(-3.05%) |
Jun 26, 2017 | 15.10 | 15.20 | 14.70 | 14.75 | 126,048 | -0.25(-1.67%) |
Jun 23, 2017 | 14.95 | 15.15 | 14.84 | 15.00 | 1,008,260 | +0.00(+0.00%) |
Jun 22, 2017 | 15.20 | 15.40 | 14.70 | 15.00 | 208,389 | +0.00(+0.00%) |
Jun 21, 2017 | 14.80 | 15.32 | 14.60 | 15.00 | 288,721 | +0.25(+1.69%) |
Jun 20, 2017 | 14.75 | 14.95 | 14.65 | 14.75 | 182,274 | +0.05(+0.34%) |
Jun 19, 2017 | 14.70 | 14.85 | 14.50 | 14.70 | 227,724 | +0.10(+0.68%) |
Jun 16, 2017 | 14.35 | 14.90 | 14.30 | 14.60 | 580,405 | +0.20(+1.39%) |
Jun 15, 2017 | 14.45 | 15.00 | 14.30 | 14.40 | 167,563 | -0.20(-1.37%) |
Jun 14, 2017 | 14.25 | 14.85 | 14.05 | 14.60 | 177,569 | +0.35(+2.46%) |
Jun 13, 2017 | 14.65 | 14.80 | 14.05 | 14.25 | 363,271 | -0.30(-2.06%) |
Jun 12, 2017 | 14.55 | 14.85 | 14.15 | 14.55 | 177,506 | -0.05(-0.34%) |
Jun 09, 2017 | 14.60 | 14.97 | 14.50 | 14.60 | 292,924 | +0.05(+0.34%) |
Jun 08, 2017 | 14.45 | 14.90 | 14.35 | 14.55 | 297,546 | +0.05(+0.34%) |
Jun 07, 2017 | 14.65 | 15.20 | 14.45 | 14.50 | 346,552 | -0.05(-0.34%) |
Jun 06, 2017 | 13.50 | 14.75 | 13.35 | 14.55 | 354,533 | +0.93(+6.79%) |
Jun 05, 2017 | 13.55 | 13.65 | 13.40 | 13.62 | 126,762 | +0.07(+0.55%) |
Jun 02, 2017 | 12.85 | 13.55 | 12.70 | 13.55 | 206,416 | +0.85(+6.69%) |
Jun 01, 2017 | 12.75 | 13.15 | 12.64 | 12.70 | 264,685 | +0.00(+0.00%) |
May 31, 2017 | 12.50 | 12.90 | 12.40 | 12.70 | 107,701 | +0.25(+2.01%) |
May 30, 2017 | 12.60 | 12.67 | 12.30 | 12.45 | 160,384 | -0.20(-1.58%) |
May 26, 2017 | 12.85 | 12.90 | 12.55 | 12.65 | 124,532 | -0.25(-1.94%) |
May 25, 2017 | 12.90 | 13.00 | 12.55 | 12.90 | 132,792 | +0.05(+0.39%) |
May 24, 2017 | 12.80 | 13.00 | 12.55 | 12.85 | 137,842 | +0.10(+0.78%) |
May 23, 2017 | 13.15 | 13.15 | 12.65 | 12.75 | 172,504 | -0.35(-2.67%) |
May 22, 2017 | 13.40 | 13.40 | 12.93 | 13.10 | 153,593 | -0.25(-1.87%) |
May 19, 2017 | 13.65 | 13.80 | 13.25 | 13.35 | 220,958 | -0.35(-2.55%) |
May 18, 2017 | 12.85 | 13.82 | 12.85 | 13.70 | 286,731 | +0.90(+7.03%) |
May 17, 2017 | 12.80 | 12.95 | 12.65 | 12.80 | 146,107 | -0.15(-1.16%) |
May 16, 2017 | 12.70 | 13.00 | 12.55 | 12.95 | 123,619 | +0.20(+1.57%) |
May 15, 2017 | 12.75 | 12.85 | 12.50 | 12.75 | 126,081 | +0.05(+0.39%) |
May 12, 2017 | 12.20 | 12.85 | 12.20 | 12.70 | 202,299 | +0.25(+2.01%) |
May 11, 2017 | 12.25 | 12.50 | 11.95 | 12.45 | 139,924 | +0.15(+1.22%) |
May 10, 2017 | 12.05 | 12.45 | 11.88 | 12.30 | 192,685 | +0.30(+2.50%) |
May 09, 2017 | 11.80 | 12.05 | 11.40 | 12.00 | 354,204 | +0.25(+2.13%) |
May 08, 2017 | 11.70 | 12.00 | 11.65 | 11.75 | 232,401 | +0.00(+0.00%) |
May 05, 2017 | 10.95 | 11.90 | 10.55 | 11.75 | 1,322,011 | +0.60(+5.38%) |
May 04, 2017 | 10.90 | 11.25 | 10.81 | 11.15 | 105,310 | +0.25(+2.29%) |
May 03, 2017 | 11.20 | 11.20 | 10.75 | 10.90 | 129,554 | -0.35(-3.11%) |
May 02, 2017 | 11.45 | 11.93 | 11.25 | 11.25 | 218,673 | -0.25(-2.17%) |