Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.95 | 15.45 | 14.72 | 15.25 | 122,727 | +0.25(+1.67%) |
Jul 28, 2017 | 15.10 | 15.25 | 14.65 | 15.00 | 211,533 | -0.20(-1.32%) |
Jul 27, 2017 | 15.55 | 15.97 | 15.05 | 15.20 | 170,531 | -0.25(-1.62%) |
Jul 26, 2017 | 15.90 | 15.90 | 15.40 | 15.45 | 205,081 | -0.40(-2.52%) |
Jul 25, 2017 | 16.95 | 17.00 | 15.65 | 15.85 | 243,510 | -0.95(-5.65%) |
Jul 24, 2017 | 16.00 | 17.55 | 15.85 | 16.80 | 500,383 | +0.80(+5.00%) |
Jul 21, 2017 | 15.95 | 16.15 | 15.15 | 16.00 | 145,409 | +0.10(+0.63%) |
Jul 20, 2017 | 15.95 | 16.30 | 15.80 | 15.90 | 384,230 | -0.05(-0.31%) |
Jul 19, 2017 | 16.00 | 16.30 | 15.68 | 15.95 | 147,619 | +0.10(+0.63%) |
Jul 18, 2017 | 15.70 | 16.05 | 15.45 | 15.85 | 294,441 | +0.10(+0.63%) |
Jul 17, 2017 | 15.05 | 16.10 | 14.80 | 15.75 | 311,986 | +0.70(+4.65%) |
Jul 14, 2017 | 14.90 | 15.40 | 14.85 | 15.05 | 246,671 | +0.15(+1.01%) |
Jul 13, 2017 | 14.65 | 14.95 | 14.30 | 14.90 | 120,161 | +0.35(+2.41%) |
Jul 12, 2017 | 14.40 | 14.75 | 14.25 | 14.55 | 110,807 | +0.35(+2.46%) |
Jul 11, 2017 | 14.65 | 14.65 | 14.07 | 14.20 | 119,532 | -0.35(-2.41%) |
Jul 10, 2017 | 14.90 | 14.90 | 14.25 | 14.55 | 112,397 | -0.35(-2.35%) |
Jul 07, 2017 | 14.90 | 15.00 | 14.05 | 14.90 | 121,996 | +0.15(+1.02%) |
Jul 06, 2017 | 15.10 | 15.20 | 14.65 | 14.75 | 245,354 | -0.50(-3.28%) |
Jul 05, 2017 | 14.40 | 15.50 | 14.15 | 15.25 | 262,834 | +0.85(+5.90%) |
Jul 03, 2017 | 14.05 | 14.40 | 13.75 | 14.40 | 110,533 | +0.40(+2.86%) |
Jun 30, 2017 | 14.60 | 14.65 | 13.90 | 14.00 | 372,638 | -0.60(-4.11%) |
Jun 29, 2017 | 14.40 | 14.70 | 14.20 | 14.60 | 255,830 | +0.20(+1.39%) |
Jun 28, 2017 | 14.00 | 14.75 | 13.75 | 14.40 | 323,797 | +0.40(+2.86%) |
Jun 27, 2017 | 14.95 | 15.14 | 13.90 | 14.00 | 229,689 | -0.95(-6.35%) |
Jun 26, 2017 | 14.60 | 14.95 | 14.15 | 14.95 | 292,897 | +0.45(+3.10%) |
Jun 23, 2017 | 14.50 | 791,214 | -0.25(-1.69%) | |||
Jun 22, 2017 | 14.65 | 15.45 | 14.40 | 14.75 | 311,986 | +0.40(+2.79%) |
Jun 21, 2017 | 13.60 | 14.43 | 13.50 | 14.35 | 201,594 | +0.85(+6.30%) |
Jun 20, 2017 | 13.45 | 13.85 | 13.30 | 13.50 | 242,367 | +0.05(+0.37%) |
Jun 19, 2017 | 12.80 | 13.95 | 12.75 | 13.45 | 308,051 | +0.70(+5.49%) |
Jun 16, 2017 | 12.20 | 13.40 | 12.15 | 12.75 | 863,129 | +0.45(+3.66%) |
Jun 15, 2017 | 12.65 | 12.90 | 11.80 | 12.30 | 320,442 | -0.50(-3.91%) |
Jun 14, 2017 | 13.45 | 13.80 | 12.75 | 12.80 | 227,522 | -0.65(-4.83%) |
Jun 13, 2017 | 13.15 | 13.65 | 12.95 | 13.45 | 272,051 | +0.35(+2.67%) |
Jun 12, 2017 | 12.80 | 13.55 | 12.80 | 13.10 | 227,538 | +0.25(+1.95%) |
Jun 09, 2017 | 13.15 | 13.50 | 12.80 | 12.85 | 224,869 | -0.35(-2.65%) |
Jun 08, 2017 | 13.45 | 13.75 | 13.10 | 13.20 | 215,963 | -0.25(-1.86%) |
Jun 07, 2017 | 13.15 | 13.55 | 13.10 | 13.45 | 185,875 | +0.30(+2.28%) |
Jun 06, 2017 | 13.05 | 13.45 | 12.80 | 13.15 | 172,508 | +0.05(+0.38%) |
Jun 05, 2017 | 14.25 | 14.25 | 13.05 | 13.10 | 282,404 | -1.05(-7.42%) |
Jun 02, 2017 | 14.15 | 14.75 | 13.90 | 14.15 | 396,850 | +0.25(+1.80%) |
Jun 01, 2017 | 13.50 | 14.10 | 13.25 | 13.90 | 369,779 | +0.65(+4.91%) |
May 31, 2017 | 13.30 | 13.60 | 12.70 | 13.25 | 248,630 | +0.00(+0.00%) |
May 30, 2017 | 14.15 | 14.45 | 13.07 | 13.25 | 229,801 | -1.00(-7.02%) |
May 26, 2017 | 14.35 | 14.35 | 14.00 | 14.25 | 168,327 | -0.15(-1.04%) |
May 25, 2017 | 13.70 | 14.60 | 13.70 | 14.40 | 146,142 | -0.10(-0.69%) |
May 24, 2017 | 15.35 | 15.45 | 14.34 | 14.50 | 149,425 | -0.85(-5.54%) |
May 23, 2017 | 15.20 | 15.50 | 14.80 | 15.35 | 208,899 | +0.15(+0.99%) |
May 22, 2017 | 15.15 | 15.40 | 14.70 | 15.20 | 210,525 | +0.05(+0.33%) |
May 19, 2017 | 15.10 | 15.60 | 14.90 | 15.15 | 164,841 | +0.05(+0.33%) |
May 18, 2017 | 14.90 | 15.20 | 14.65 | 15.10 | 238,649 | +0.30(+2.03%) |
May 17, 2017 | 14.95 | 15.85 | 14.60 | 14.80 | 297,152 | -0.45(-2.95%) |
May 16, 2017 | 15.25 | 15.30 | 14.95 | 15.25 | 180,565 | -0.10(-0.65%) |
May 15, 2017 | 15.15 | 15.60 | 14.65 | 15.35 | 192,896 | +0.10(+0.66%) |
May 12, 2017 | 15.20 | 15.80 | 14.70 | 15.25 | 236,261 | +0.00(+0.00%) |
May 11, 2017 | 14.25 | 15.35 | 13.75 | 15.25 | 306,992 | +0.95(+6.64%) |
May 10, 2017 | 14.65 | 14.72 | 14.10 | 14.30 | 327,016 | -0.35(-2.39%) |
May 09, 2017 | 14.30 | 14.70 | 14.00 | 14.65 | 288,484 | +0.40(+2.81%) |
May 08, 2017 | 14.75 | 14.80 | 14.10 | 14.25 | 495,563 | -0.70(-4.68%) |
May 05, 2017 | 15.85 | 16.50 | 14.05 | 14.95 | 525,668 | -1.00(-6.27%) |
May 04, 2017 | 15.85 | 16.20 | 15.40 | 15.95 | 125,095 | +0.20(+1.27%) |
May 03, 2017 | 16.45 | 16.90 | 15.65 | 15.75 | 209,311 | -0.85(-5.12%) |
May 02, 2017 | 16.95 | 16.95 | 15.75 | 16.60 | 349,698 | -0.25(-1.48%) |