Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.29 | 14.29 | 14.01 | 14.05 | 47,962 | -0.24(-1.65%) |
Jul 28, 2017 | 13.90 | 14.45 | 13.86 | 14.29 | 37,332 | +0.35(+2.54%) |
Jul 27, 2017 | 14.21 | 14.21 | 13.82 | 13.94 | 27,529 | -0.28(-1.94%) |
Jul 26, 2017 | 14.45 | 14.45 | 14.17 | 14.21 | 11,898 | -0.20(-1.37%) |
Jul 25, 2017 | 15.04 | 15.08 | 14.33 | 14.41 | 43,118 | -0.51(-3.43%) |
Jul 24, 2017 | 15.08 | 15.09 | 14.80 | 14.92 | 59,484 | -0.16(-1.04%) |
Jul 21, 2017 | 15.20 | 15.23 | 15.00 | 15.08 | 110,494 | +0.04(+0.26%) |
Jul 20, 2017 | 14.96 | 15.08 | 14.72 | 15.04 | 43,190 | +0.12(+0.79%) |
Jul 19, 2017 | 14.49 | 15.08 | 14.37 | 14.92 | 203,716 | +0.43(+2.99%) |
Jul 18, 2017 | 14.05 | 14.53 | 14.01 | 14.49 | 86,448 | +0.31(+2.22%) |
Jul 17, 2017 | 13.97 | 14.21 | 13.94 | 14.17 | 41,366 | +0.12(+0.84%) |
Jul 14, 2017 | 13.86 | 14.13 | 13.86 | 14.05 | 39,302 | +0.16(+1.13%) |
Jul 13, 2017 | 14.13 | 14.13 | 13.80 | 13.90 | 37,558 | -0.20(-1.40%) |
Jul 12, 2017 | 13.42 | 14.09 | 13.38 | 14.09 | 47,397 | +0.63(+4.68%) |
Jul 11, 2017 | 13.78 | 13.94 | 13.38 | 13.46 | 26,650 | -0.28(-2.01%) |
Jul 10, 2017 | 13.78 | 13.86 | 13.50 | 13.74 | 16,235 | -0.12(-0.85%) |
Jul 07, 2017 | 13.70 | 13.94 | 13.38 | 13.86 | 26,012 | +0.28(+2.03%) |
Jul 06, 2017 | 13.38 | 13.70 | 13.23 | 13.58 | 42,667 | +0.00(+0.00%) |
Jul 05, 2017 | 14.29 | 14.29 | 13.54 | 13.58 | 28,724 | -0.79(-5.48%) |
Jul 03, 2017 | 13.66 | 14.37 | 13.46 | 14.37 | 31,485 | +0.59(+4.29%) |
Jun 30, 2017 | 13.90 | 14.13 | 13.62 | 13.78 | 32,470 | -0.04(-0.29%) |
Jun 29, 2017 | 13.94 | 13.97 | 13.62 | 13.82 | 21,204 | -0.12(-0.85%) |
Jun 28, 2017 | 13.62 | 13.97 | 13.27 | 13.94 | 21,068 | +0.43(+3.21%) |
Jun 27, 2017 | 13.94 | 13.94 | 13.46 | 13.50 | 28,893 | -0.35(-2.56%) |
Jun 26, 2017 | 14.09 | 14.13 | 13.78 | 13.86 | 35,130 | -0.31(-2.22%) |
Jun 23, 2017 | 14.05 | 14.25 | 13.86 | 14.17 | 146,163 | +0.20(+1.41%) |
Jun 22, 2017 | 13.42 | 14.17 | 13.42 | 13.97 | 53,067 | +0.59(+4.41%) |
Jun 21, 2017 | 13.54 | 13.58 | 13.34 | 13.38 | 51,872 | -0.16(-1.16%) |
Jun 20, 2017 | 13.42 | 13.58 | 13.38 | 13.54 | 40,434 | +0.12(+0.88%) |
Jun 19, 2017 | 13.42 | 13.46 | 13.33 | 13.42 | 77,597 | +0.00(+0.00%) |
Jun 16, 2017 | 13.42 | 13.74 | 13.34 | 13.42 | 71,518 | -0.31(-2.29%) |
Jun 15, 2017 | 13.70 | 13.78 | 13.54 | 13.74 | 23,745 | +0.04(+0.29%) |
Jun 14, 2017 | 13.78 | 13.78 | 13.66 | 13.70 | 31,046 | -0.04(-0.29%) |
Jun 13, 2017 | 13.38 | 13.78 | 13.34 | 13.74 | 112,153 | +0.20(+1.45%) |
Jun 12, 2017 | 13.38 | 13.70 | 13.27 | 13.54 | 53,814 | +0.12(+0.88%) |
Jun 09, 2017 | 13.70 | 13.70 | 13.27 | 13.42 | 49,428 | -0.24(-1.73%) |
Jun 08, 2017 | 13.19 | 13.66 | 13.19 | 13.66 | 24,890 | +0.47(+3.58%) |
Jun 07, 2017 | 13.50 | 13.54 | 13.11 | 13.19 | 46,268 | -0.08(-0.59%) |
Jun 06, 2017 | 13.07 | 13.38 | 12.91 | 13.27 | 63,233 | +0.12(+0.90%) |
Jun 05, 2017 | 13.31 | 13.31 | 12.91 | 13.15 | 33,848 | -0.16(-1.18%) |
Jun 02, 2017 | 12.99 | 13.34 | 12.95 | 13.31 | 32,472 | +0.35(+2.74%) |
Jun 01, 2017 | 12.48 | 13.03 | 12.44 | 12.95 | 20,163 | +0.55(+4.44%) |
May 31, 2017 | 12.40 | 12.48 | 12.24 | 12.40 | 29,510 | +0.04(+0.32%) |
May 30, 2017 | 12.56 | 12.56 | 12.12 | 12.36 | 52,105 | -0.28(-2.18%) |
May 26, 2017 | 12.64 | 12.68 | 12.52 | 12.64 | 39,837 | +0.00(+0.00%) |
May 25, 2017 | 12.68 | 12.75 | 12.64 | 12.64 | 31,079 | -0.04(-0.31%) |
May 24, 2017 | 12.99 | 13.03 | 12.64 | 12.68 | 31,949 | -0.24(-1.83%) |
May 23, 2017 | 12.83 | 12.99 | 12.75 | 12.91 | 41,651 | +0.16(+1.23%) |
May 22, 2017 | 12.79 | 13.03 | 12.71 | 12.75 | 42,479 | +0.04(+0.31%) |
May 19, 2017 | 12.56 | 12.99 | 12.49 | 12.71 | 70,768 | +0.16(+1.25%) |
May 18, 2017 | 12.75 | 12.79 | 12.52 | 12.56 | 62,180 | -0.20(-1.54%) |
May 17, 2017 | 13.23 | 13.34 | 12.75 | 12.75 | 72,761 | -0.71(-5.26%) |
May 16, 2017 | 13.58 | 13.74 | 13.31 | 13.46 | 50,069 | -0.12(-0.87%) |
May 15, 2017 | 14.21 | 14.29 | 13.50 | 13.58 | 58,065 | -0.63(-4.43%) |
May 12, 2017 | 14.53 | 14.68 | 14.21 | 14.21 | 48,206 | -0.35(-2.43%) |
May 11, 2017 | 14.68 | 14.92 | 14.29 | 14.57 | 65,720 | -0.20(-1.33%) |
May 10, 2017 | 14.64 | 14.84 | 14.53 | 14.76 | 73,206 | +0.00(+0.00%) |
May 09, 2017 | 14.72 | 14.88 | 14.49 | 14.76 | 77,365 | +0.12(+0.81%) |
May 08, 2017 | 14.60 | 14.64 | 14.53 | 14.64 | 43,077 | -0.08(-0.54%) |
May 05, 2017 | 14.25 | 14.76 | 14.17 | 14.72 | 86,142 | +0.47(+3.32%) |
May 04, 2017 | 14.33 | 14.33 | 14.21 | 14.25 | 56,019 | -0.04(-0.28%) |
May 03, 2017 | 14.21 | 14.45 | 14.17 | 14.29 | 83,277 | -0.04(-0.27%) |
May 02, 2017 | 14.01 | 14.45 | 14.01 | 14.33 | 86,815 | +0.35(+2.54%) |