Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.79 | 13.79 | 13.79 | 13.79 | 347 | -0.00(-0.01%) |
Jul 28, 2017 | 13.83 | 13.90 | 13.01 | 13.79 | 2,559 | -0.17(-1.25%) |
Jul 27, 2017 | 13.96 | 14.00 | 13.96 | 13.96 | 1,165 | -0.09(-0.61%) |
Jul 26, 2017 | 14.00 | 14.06 | 13.69 | 14.05 | 7,501 | +0.07(+0.50%) |
Jul 25, 2017 | 13.98 | 13.98 | 13.98 | 13.98 | 108 | +0.63(+4.72%) |
Jul 24, 2017 | 13.36 | 13.36 | 13.35 | 13.35 | 1,044 | -0.19(-1.38%) |
Jul 21, 2017 | 13.68 | 13.70 | 13.29 | 13.54 | 1,698 | +0.54(+4.13%) |
Jul 20, 2017 | 12.98 | 13.09 | 12.98 | 13.00 | 2,013 | -0.25(-1.89%) |
Jul 19, 2017 | 13.20 | 13.46 | 12.59 | 13.25 | 2,922 | -0.40(-2.93%) |
Jul 18, 2017 | 13.70 | 13.70 | 13.46 | 13.65 | 7,949 | -0.05(-0.36%) |
Jul 17, 2017 | 13.61 | 13.77 | 13.60 | 13.70 | 3,162 | +0.31(+2.35%) |
Jul 14, 2017 | 13.48 | 13.75 | 13.20 | 13.38 | 16,417 | +0.48(+3.70%) |
Jul 13, 2017 | 13.03 | 13.04 | 12.91 | 12.91 | 902 | -0.04(-0.32%) |
Jul 12, 2017 | 13.11 | 13.11 | 12.95 | 12.95 | 1,289 | +0.51(+4.10%) |
Jul 11, 2017 | 12.48 | 12.48 | 12.21 | 12.44 | 1,406 | +0.23(+1.88%) |
Jul 10, 2017 | 12.60 | 12.62 | 12.18 | 12.21 | 17,638 | -0.49(-3.86%) |
Jul 07, 2017 | 12.60 | 12.70 | 12.50 | 12.70 | 6,093 | +0.11(+0.87%) |
Jul 06, 2017 | 12.40 | 12.48 | 12.59 | 4,222 | +0.19(+1.53%) | |
Jul 05, 2017 | 12.77 | 12.80 | 12.31 | 12.40 | 12,608 | -0.34(-2.70%) |
Jul 03, 2017 | 12.16 | 12.90 | 12.16 | 12.74 | 12,743 | +0.49(+4.04%) |
Jun 30, 2017 | 12.10 | 12.46 | 11.86 | 12.25 | 24,416 | +0.24(+2.00%) |
Jun 29, 2017 | 11.70 | 12.40 | 11.70 | 12.01 | 6,905 | +0.02(+0.17%) |
Jun 28, 2017 | 12.35 | 12.48 | 11.75 | 11.99 | 12,233 | +0.27(+2.30%) |
Jun 27, 2017 | 12.80 | 12.80 | 11.50 | 11.72 | 29,653 | -0.17(-1.43%) |
Jun 26, 2017 | 12.80 | 12.80 | 11.60 | 11.89 | 18,247 | -0.06(-0.50%) |
Jun 23, 2017 | 12.00 | 12.30 | 11.95 | 11.95 | 8,704 | -0.23(-1.89%) |
Jun 22, 2017 | 12.85 | 12.85 | 11.91 | 12.18 | 13,180 | -0.22(-1.77%) |
Jun 21, 2017 | 12.03 | 12.50 | 11.56 | 12.40 | 13,114 | +0.34(+2.82%) |
Jun 20, 2017 | 12.57 | 12.69 | 11.86 | 12.06 | 16,689 | -0.34(-2.74%) |
Jun 19, 2017 | 12.64 | 14.00 | 12.21 | 12.40 | 17,261 | +0.25(+2.06%) |
Jun 16, 2017 | 14.92 | 14.92 | 12.00 | 12.15 | 32,883 | -2.85(-19.00%) |
Jun 15, 2017 | 15.10 | 15.10 | 13.20 | 15.00 | 2,538 | -0.20(-1.28%) |
Jun 13, 2017 | 15.20 | 15.20 | 15.20 | 205 | +1.23(+8.85%) | |
Jun 12, 2017 | 14.61 | 15.48 | 13.92 | 13.96 | 9,805 | -2.04(-12.75%) |
Jun 09, 2017 | 15.44 | 16.36 | 15.44 | 16.00 | 8,192 | +0.83(+5.47%) |
Jun 08, 2017 | 12.50 | 15.50 | 12.50 | 15.17 | 14,320 | +0.77(+5.35%) |
Jun 07, 2017 | 13.70 | 14.40 | 13.70 | 14.40 | 9,974 | +0.70(+5.11%) |
Jun 06, 2017 | 13.03 | 13.80 | 13.00 | 13.70 | 19,732 | +0.71(+5.47%) |
Jun 05, 2017 | 12.95 | 12.99 | 12.40 | 12.99 | 7,238 | +0.05(+0.39%) |
Jun 02, 2017 | 12.95 | 12.95 | 12.62 | 12.94 | 3,217 | +0.14(+1.09%) |
Jun 01, 2017 | 12.20 | 12.95 | 12.20 | 12.80 | 3,663 | -0.10(-0.78%) |
May 31, 2017 | 12.93 | 12.93 | 12.41 | 12.90 | 2,388 | +0.24(+1.90%) |
May 30, 2017 | 12.99 | 12.99 | 12.59 | 12.66 | 2,258 | -0.37(-2.84%) |
May 26, 2017 | 13.03 | 13.03 | 12.51 | 13.03 | 2,460 | +0.03(+0.23%) |
May 25, 2017 | 12.90 | 13.10 | 12.73 | 13.00 | 5,905 | +0.00(+0.00%) |
May 24, 2017 | 13.42 | 13.42 | 12.65 | 13.00 | 15,537 | -0.70(-5.11%) |
May 23, 2017 | 13.70 | 13.70 | 13.33 | 13.70 | 3,472 | -0.03(-0.22%) |
May 22, 2017 | 13.08 | 13.74 | 12.04 | 13.73 | 8,782 | +0.65(+4.97%) |
May 19, 2017 | 13.10 | 13.12 | 12.50 | 13.08 | 3,457 | -0.12(-0.91%) |
May 18, 2017 | 13.25 | 13.25 | 12.53 | 13.20 | 13,366 | +0.13(+0.99%) |
May 17, 2017 | 13.11 | 13.11 | 12.87 | 13.07 | 1,848 | +0.24(+1.87%) |
May 16, 2017 | 12.77 | 12.86 | 12.30 | 12.83 | 3,777 | +0.04(+0.31%) |
May 15, 2017 | 12.70 | 12.91 | 12.20 | 12.79 | 7,032 | -0.01(-0.08%) |
May 12, 2017 | 12.79 | 13.51 | 12.21 | 12.80 | 12,474 | -0.15(-1.16%) |
May 11, 2017 | 13.40 | 13.59 | 12.90 | 12.95 | 3,476 | -0.29(-2.19%) |
May 10, 2017 | 13.60 | 13.79 | 12.96 | 13.24 | 4,026 | -0.47(-3.43%) |
May 09, 2017 | 12.87 | 13.71 | 12.87 | 13.71 | 4,849 | +0.56(+4.26%) |
May 08, 2017 | 13.65 | 13.65 | 12.90 | 13.15 | 8,616 | -0.17(-1.28%) |
May 05, 2017 | 13.68 | 13.88 | 13.22 | 13.32 | 2,406 | -0.55(-3.97%) |
May 04, 2017 | 13.97 | 13.97 | 13.32 | 13.87 | 1,275 | +0.35(+2.59%) |
May 03, 2017 | 13.28 | 14.00 | 13.28 | 13.52 | 8,428 | -0.46(-3.29%) |
May 02, 2017 | 13.30 | 14.00 | 13.10 | 13.98 | 8,611 | +0.04(+0.29%) |