Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.24 | 15.43 | 15.18 | 15.33 | 1,519,361 | +0.14(+0.95%) |
Jul 28, 2017 | 15.15 | 15.30 | 15.00 | 15.18 | 875,432 | +0.03(+0.19%) |
Jul 27, 2017 | 15.47 | 15.47 | 15.10 | 15.15 | 1,177,125 | -0.30(-1.92%) |
Jul 26, 2017 | 15.61 | 15.61 | 15.37 | 15.45 | 981,376 | -0.12(-0.80%) |
Jul 25, 2017 | 15.10 | 15.67 | 15.10 | 15.57 | 1,701,609 | +0.52(+3.43%) |
Jul 24, 2017 | 14.80 | 15.07 | 14.70 | 15.06 | 1,032,639 | +0.23(+1.55%) |
Jul 21, 2017 | 15.11 | 15.11 | 14.76 | 14.83 | 1,531,481 | -0.23(-1.53%) |
Jul 20, 2017 | 15.07 | 14.82 | 15.06 | 801,844 | +0.12(+0.83%) | |
Jul 19, 2017 | 14.68 | 15.00 | 14.65 | 14.93 | 1,281,215 | +0.30(+2.03%) |
Jul 18, 2017 | 14.58 | 14.76 | 14.44 | 14.64 | 1,470,550 | +0.07(+0.46%) |
Jul 17, 2017 | 14.57 | 14.68 | 14.43 | 14.57 | 943,400 | -0.04(-0.26%) |
Jul 14, 2017 | 14.35 | 14.71 | 14.22 | 14.61 | 1,014,963 | +0.26(+1.80%) |
Jul 13, 2017 | 14.48 | 14.48 | 14.25 | 14.35 | 2,035,931 | -0.13(-0.93%) |
Jul 12, 2017 | 14.51 | 14.64 | 14.38 | 14.48 | 1,572,174 | -0.02(-0.13%) |
Jul 11, 2017 | 14.34 | 14.51 | 13.99 | 14.50 | 1,605,855 | +0.15(+1.07%) |
Jul 10, 2017 | 14.62 | 14.75 | 14.24 | 14.35 | 1,615,850 | -0.31(-2.09%) |
Jul 07, 2017 | 14.89 | 15.07 | 14.25 | 14.65 | 4,282,018 | +0.52(+3.66%) |
Jul 06, 2017 | 14.22 | 14.33 | 14.03 | 14.14 | 2,676,007 | -0.13(-0.94%) |
Jul 05, 2017 | 14.48 | 14.58 | 14.10 | 14.27 | 2,345,106 | -0.23(-1.58%) |
Jul 03, 2017 | 14.49 | 14.67 | 14.31 | 14.50 | 1,666,862 | +0.00(+0.00%) |
Jun 30, 2017 | 14.69 | 14.80 | 14.44 | 14.50 | 2,171,319 | -0.20(-1.37%) |
Jun 29, 2017 | 14.77 | 14.99 | 14.35 | 14.70 | 2,353,579 | +0.09(+0.59%) |
Jun 28, 2017 | 14.15 | 14.81 | 14.11 | 14.62 | 3,376,702 | +0.50(+3.56%) |
Jun 27, 2017 | 13.77 | 14.19 | 13.58 | 14.11 | 1,960,551 | +0.32(+2.34%) |
Jun 26, 2017 | 13.69 | 14.08 | 13.51 | 13.79 | 2,588,903 | +0.21(+1.53%) |
Jun 23, 2017 | 13.63 | 13.28 | 13.58 | 11,540,223 | +0.11(+0.84%) | |
Jun 22, 2017 | 12.93 | 13.60 | 12.92 | 13.47 | 1,980,020 | +0.57(+4.41%) |
Jun 21, 2017 | 13.20 | 13.26 | 12.82 | 12.90 | 2,362,509 | -0.30(-2.30%) |
Jun 20, 2017 | 13.25 | 13.34 | 13.14 | 13.20 | 2,271,322 | -0.09(-0.71%) |
Jun 19, 2017 | 13.38 | 13.45 | 13.15 | 13.30 | 1,697,487 | -0.07(-0.50%) |
Jun 16, 2017 | 13.26 | 13.38 | 12.94 | 13.37 | 5,136,651 | +0.09(+0.71%) |
Jun 15, 2017 | 13.10 | 13.46 | 13.05 | 13.27 | 2,015,895 | +0.00(+0.00%) |
Jun 14, 2017 | 13.10 | 13.35 | 12.81 | 13.27 | 2,734,127 | +0.15(+1.15%) |
Jun 13, 2017 | 13.01 | 13.31 | 12.80 | 13.12 | 2,764,557 | +0.11(+0.87%) |
Jun 12, 2017 | 12.61 | 13.19 | 12.58 | 13.01 | 2,381,886 | +0.35(+2.77%) |
Jun 09, 2017 | 13.33 | 13.34 | 12.53 | 12.66 | 3,798,411 | -0.68(-5.11%) |
Jun 08, 2017 | 12.85 | 13.49 | 12.75 | 13.34 | 2,935,933 | +0.54(+4.22%) |
Jun 07, 2017 | 12.89 | 13.72 | 12.70 | 12.80 | 3,214,441 | +0.22(+1.73%) |
Jun 06, 2017 | 12.33 | 12.68 | 12.06 | 12.58 | 2,321,640 | +0.22(+1.76%) |
Jun 05, 2017 | 12.67 | 12.86 | 12.32 | 12.36 | 2,453,926 | -0.45(-3.48%) |
Jun 02, 2017 | 13.31 | 13.31 | 12.44 | 12.81 | 3,564,247 | -0.49(-3.70%) |
Jun 01, 2017 | 12.17 | 13.46 | 12.09 | 13.30 | 4,430,573 | +0.85(+6.85%) |
May 31, 2017 | 12.31 | 12.49 | 11.73 | 12.45 | 5,848,612 | +0.27(+2.26%) |
May 30, 2017 | 13.20 | 13.20 | 12.16 | 12.17 | 4,448,940 | -1.09(-8.21%) |
May 26, 2017 | 12.56 | 13.75 | 12.55 | 13.26 | 9,002,970 | +1.47(+12.45%) |
May 25, 2017 | 11.76 | 11.92 | 11.70 | 11.79 | 1,511,681 | +0.09(+0.81%) |
May 24, 2017 | 11.56 | 11.80 | 11.55 | 11.70 | 1,424,822 | +0.16(+1.40%) |
May 23, 2017 | 11.41 | 11.64 | 11.24 | 11.54 | 1,313,493 | +0.21(+1.84%) |
May 22, 2017 | 11.51 | 11.65 | 11.18 | 11.33 | 2,033,058 | -0.16(-1.40%) |
May 19, 2017 | 11.49 | 11.71 | 11.28 | 11.49 | 1,965,420 | +0.06(+0.50%) |
May 18, 2017 | 11.45 | 11.53 | 11.38 | 11.43 | 1,530,349 | +0.09(+0.84%) |
May 17, 2017 | 11.66 | 11.76 | 11.30 | 11.34 | 2,334,628 | -0.43(-3.62%) |
May 16, 2017 | 12.21 | 12.30 | 11.74 | 11.77 | 3,530,833 | -0.46(-3.80%) |
May 15, 2017 | 12.47 | 12.62 | 12.18 | 12.23 | 2,568,269 | -0.20(-1.60%) |
May 12, 2017 | 12.66 | 13.00 | 12.43 | 12.43 | 1,863,833 | -0.28(-2.24%) |
May 11, 2017 | 12.62 | 12.82 | 12.32 | 12.71 | 1,823,022 | +0.01(+0.11%) |
May 10, 2017 | 12.30 | 12.92 | 12.16 | 12.70 | 4,625,066 | +0.56(+4.64%) |
May 09, 2017 | 13.93 | 13.96 | 11.49 | 12.13 | 10,032,438 | -2.52(-17.19%) |
May 08, 2017 | 14.69 | 14.78 | 14.44 | 14.65 | 2,989,020 | -0.12(-0.83%) |
May 05, 2017 | 14.77 | 14.95 | 14.66 | 14.78 | 1,547,830 | +0.07(+0.45%) |
May 04, 2017 | 14.47 | 14.78 | 14.43 | 14.71 | 1,564,192 | +0.30(+2.10%) |
May 03, 2017 | 14.53 | 14.64 | 14.40 | 14.41 | 1,640,668 | -0.18(-1.23%) |
May 02, 2017 | 14.96 | 15.33 | 14.27 | 14.59 | 3,289,136 | -0.74(-4.82%) |