Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.42 | 16.00 | 14.04 | 14.25 | 4,473 | +0.22(+1.57%) |
Jul 28, 2017 | 14.03 | 14.03 | 14.03 | 14.03 | 100 | +0.04(+0.28%) |
Jul 27, 2017 | 13.99 | 13.99 | 13.99 | 13.99 | 224 | -0.04(-0.27%) |
Jul 26, 2017 | 13.98 | 14.03 | 13.98 | 14.03 | 261 | -0.00(-0.00%) |
Jul 25, 2017 | 13.94 | 14.04 | 13.94 | 14.03 | 3,101 | +0.05(+0.35%) |
Jul 24, 2017 | 13.96 | 14.15 | 13.96 | 13.98 | 11,009 | +0.00(+0.00%) |
Jul 21, 2017 | 13.92 | 13.98 | 13.92 | 13.98 | 255 | -0.07(-0.50%) |
Jul 19, 2017 | 14.05 | 2 | +0.07(+0.50%) | |||
Jul 18, 2017 | 13.97 | 13.98 | 13.97 | 13.98 | 1,129 | +0.04(+0.30%) |
Jul 17, 2017 | 13.92 | 13.94 | 13.92 | 13.94 | 200 | -0.04(-0.30%) |
Jul 14, 2017 | 13.95 | 13.99 | 13.91 | 13.98 | 2,085 | +0.09(+0.64%) |
Jul 13, 2017 | 13.93 | 13.93 | 13.89 | 13.89 | 3,200 | -0.09(-0.64%) |
Jul 12, 2017 | 13.97 | 13.98 | 13.97 | 13.98 | 900 | +0.08(+0.59%) |
Jul 11, 2017 | 13.92 | 13.92 | 13.88 | 13.90 | 1,902 | +0.02(+0.13%) |
Jul 10, 2017 | 13.87 | 13.88 | 13.87 | 13.88 | 647 | +0.02(+0.14%) |
Jul 07, 2017 | 13.85 | 13.86 | 13.85 | 13.86 | 4,421 | +0.01(+0.07%) |
Jul 06, 2017 | 13.84 | 13.85 | 13.85 | 2,782 | +0.01(+0.07%) | |
Jul 05, 2017 | 13.82 | 13.85 | 13.82 | 13.84 | 2,384 | +0.03(+0.22%) |
Jul 03, 2017 | 13.78 | 13.86 | 13.75 | 13.81 | 2,031 | +0.02(+0.15%) |
Jun 30, 2017 | 13.87 | 13.87 | 13.79 | 13.79 | 923 | -0.01(-0.07%) |
Jun 29, 2017 | 13.86 | 13.86 | 13.80 | 13.80 | 236 | -0.09(-0.65%) |
Jun 27, 2017 | 13.89 | 13.89 | 13.89 | 0 | -0.11(-0.79%) | |
Jun 23, 2017 | 14.00 | 14.00 | 14.00 | 0 | -0.10(-0.71%) | |
Jun 22, 2017 | 13.84 | 14.10 | 13.84 | 14.10 | 262 | +0.19(+1.33%) |
Jun 21, 2017 | 13.92 | 13.92 | 13.83 | 13.91 | 3,609 | -0.01(-0.07%) |
Jun 20, 2017 | 13.85 | 13.99 | 13.85 | 13.93 | 4,650 | +0.02(+0.17%) |
Jun 19, 2017 | 13.93 | 13.97 | 13.90 | 13.90 | 512 | +0.09(+0.66%) |
Jun 16, 2017 | 13.90 | 14.03 | 13.81 | 13.81 | 10,188 | -0.15(-1.07%) |
Jun 15, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 260 | -0.09(-0.64%) |
Jun 14, 2017 | 13.92 | 14.05 | 13.92 | 14.05 | 300 | +0.08(+0.54%) |
Jun 13, 2017 | 13.90 | 13.97 | 13.90 | 13.97 | 2,106 | -0.06(-0.40%) |
Jun 12, 2017 | 13.91 | 14.05 | 13.91 | 14.03 | 9,603 | +0.08(+0.57%) |
Jun 09, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 144 | -0.17(-1.20%) |
Jun 07, 2017 | 14.12 | 14.12 | 14.12 | 0 | +0.06(+0.43%) | |
Jun 06, 2017 | 14.03 | 14.10 | 14.03 | 14.06 | 685 | -0.02(-0.14%) |
Jun 05, 2017 | 14.06 | 14.08 | 13.95 | 14.08 | 2,929 | +0.03(+0.21%) |
Jun 02, 2017 | 14.05 | 14.05 | 14.05 | 14.05 | 387 | +0.09(+0.64%) |
Jun 01, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 329 | -0.01(-0.07%) |
May 31, 2017 | 14.09 | 14.09 | 13.86 | 13.97 | 633 | -0.03(-0.21%) |
May 26, 2017 | 14.00 | 2 | +0.15(+1.08%) | |||
May 25, 2017 | 13.87 | 13.95 | 13.79 | 13.85 | 4,849 | -0.10(-0.72%) |
May 24, 2017 | 13.80 | 13.95 | 13.80 | 13.95 | 1,542 | +0.10(+0.73%) |
May 23, 2017 | 13.81 | 13.85 | 13.81 | 13.85 | 545 | +0.09(+0.65%) |
May 22, 2017 | 13.76 | 13.85 | 13.76 | 13.76 | 5,778 | -0.09(-0.65%) |
May 19, 2017 | 13.77 | 13.85 | 13.75 | 13.85 | 1,235 | +0.00(+0.00%) |
May 18, 2017 | 13.82 | 13.85 | 13.82 | 13.85 | 2,173 | -0.05(-0.33%) |
May 17, 2017 | 13.84 | 13.90 | 13.84 | 13.90 | 600 | +0.10(+0.69%) |
May 16, 2017 | 13.85 | 13.87 | 13.80 | 13.80 | 7,733 | -0.04(-0.29%) |
May 15, 2017 | 13.81 | 13.91 | 13.77 | 13.84 | 6,811 | -0.03(-0.22%) |
May 12, 2017 | 13.88 | 13.90 | 13.87 | 13.87 | 4,108 | +0.07(+0.51%) |
May 11, 2017 | 13.90 | 13.92 | 13.80 | 13.80 | 5,621 | -0.10(-0.72%) |
May 10, 2017 | 13.93 | 13.93 | 13.90 | 13.90 | 1,207 | -0.01(-0.07%) |
May 09, 2017 | 13.93 | 13.93 | 13.90 | 13.91 | 816 | -0.02(-0.14%) |
May 08, 2017 | 13.83 | 13.93 | 13.83 | 13.93 | 2,650 | +0.02(+0.14%) |
May 05, 2017 | 13.91 | 13.91 | 13.91 | 13.91 | 142 | +0.03(+0.22%) |
May 04, 2017 | 13.95 | 13.95 | 13.82 | 13.88 | 1,827 | -0.01(-0.07%) |
May 03, 2017 | 13.91 | 13.91 | 13.89 | 13.89 | 226 | +0.15(+1.08%) |
May 02, 2017 | 13.77 | 13.77 | 13.74 | 13.74 | 1,722 | -0.05(-0.35%) |