Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.94 | 15.25 | 14.94 | 15.21 | 107,758 | +0.57(+3.89%) |
Jul 28, 2017 | 14.50 | 14.84 | 14.41 | 14.64 | 43,992 | -0.04(-0.27%) |
Jul 27, 2017 | 15.00 | 15.22 | 14.50 | 14.68 | 101,898 | -0.34(-2.26%) |
Jul 26, 2017 | 15.45 | 15.49 | 14.93 | 15.02 | 89,191 | -0.47(-3.03%) |
Jul 25, 2017 | 14.24 | 15.74 | 14.00 | 15.49 | 263,115 | +1.31(+9.24%) |
Jul 24, 2017 | 13.83 | 14.24 | 13.52 | 14.18 | 227,548 | +0.18(+1.29%) |
Jul 21, 2017 | 13.34 | 14.00 | 13.20 | 14.00 | 57,979 | +0.67(+5.03%) |
Jul 20, 2017 | 13.60 | 13.70 | 13.16 | 13.33 | 45,471 | -0.29(-2.13%) |
Jul 19, 2017 | 13.60 | 13.73 | 13.24 | 13.62 | 23,584 | +0.18(+1.34%) |
Jul 18, 2017 | 13.51 | 13.74 | 13.23 | 13.44 | 23,810 | -0.11(-0.81%) |
Jul 17, 2017 | 13.72 | 13.77 | 13.31 | 13.55 | 50,817 | -0.06(-0.44%) |
Jul 14, 2017 | 13.50 | 13.97 | 13.47 | 13.61 | 59,936 | +0.06(+0.44%) |
Jul 13, 2017 | 14.00 | 14.22 | 13.13 | 13.55 | 85,972 | -0.41(-2.94%) |
Jul 12, 2017 | 13.50 | 14.08 | 13.50 | 13.96 | 68,410 | +0.57(+4.26%) |
Jul 11, 2017 | 12.79 | 13.40 | 12.69 | 13.39 | 38,343 | +0.70(+5.52%) |
Jul 10, 2017 | 12.39 | 12.97 | 12.39 | 12.69 | 19,619 | +0.22(+1.76%) |
Jul 07, 2017 | 12.29 | 12.56 | 12.18 | 12.47 | 41,258 | +0.29(+2.38%) |
Jul 06, 2017 | 12.34 | 12.60 | 12.10 | 12.18 | 46,704 | -0.16(-1.30%) |
Jul 05, 2017 | 11.51 | 12.40 | 11.51 | 12.34 | 66,319 | +0.62(+5.29%) |
Jul 03, 2017 | 11.97 | 12.04 | 11.28 | 11.72 | 82,918 | -0.15(-1.26%) |
Jun 30, 2017 | 11.73 | 12.24 | 11.62 | 11.87 | 86,040 | +0.00(+0.00%) |
Jun 29, 2017 | 12.13 | 12.27 | 11.87 | 11.87 | 77,017 | -0.43(-3.50%) |
Jun 28, 2017 | 12.50 | 12.59 | 12.30 | 12.30 | 47,077 | -0.15(-1.20%) |
Jun 27, 2017 | 12.50 | 12.79 | 12.36 | 12.45 | 52,815 | -0.21(-1.66%) |
Jun 26, 2017 | 12.52 | 12.66 | 12.30 | 12.66 | 151,973 | +0.07(+0.56%) |
Jun 23, 2017 | 12.60 | 12.61 | 12.42 | 12.59 | 20,764 | +0.00(+0.00%) |
Jun 22, 2017 | 12.01 | 12.79 | 12.01 | 12.59 | 77,660 | +0.58(+4.83%) |
Jun 21, 2017 | 12.14 | 12.45 | 12.01 | 12.01 | 32,168 | -0.10(-0.83%) |
Jun 20, 2017 | 12.55 | 12.60 | 12.08 | 12.11 | 22,263 | -0.38(-3.04%) |
Jun 19, 2017 | 12.05 | 12.71 | 12.05 | 12.49 | 36,265 | +0.48(+4.00%) |
Jun 16, 2017 | 12.13 | 12.85 | 12.01 | 12.01 | 38,424 | -0.27(-2.20%) |
Jun 15, 2017 | 11.50 | 12.66 | 11.32 | 12.28 | 163,282 | +0.68(+5.86%) |
Jun 14, 2017 | 12.21 | 12.50 | 11.30 | 11.60 | 149,971 | -0.68(-5.54%) |
Jun 13, 2017 | 12.40 | 12.80 | 12.14 | 12.28 | 29,172 | -0.15(-1.21%) |
Jun 12, 2017 | 12.80 | 12.86 | 12.02 | 12.43 | 109,078 | -0.53(-4.09%) |
Jun 09, 2017 | 13.90 | 14.12 | 12.93 | 12.96 | 118,255 | -0.97(-6.96%) |
Jun 08, 2017 | 13.75 | 14.00 | 13.34 | 13.93 | 137,288 | +0.14(+1.01%) |
Jun 07, 2017 | 13.90 | 13.93 | 13.50 | 13.79 | 47,308 | -0.14(-1.01%) |
Jun 06, 2017 | 13.78 | 13.94 | 13.60 | 13.93 | 68,378 | +0.14(+1.02%) |
Jun 05, 2017 | 13.90 | 13.98 | 13.19 | 13.79 | 42,537 | -0.19(-1.36%) |
Jun 02, 2017 | 13.93 | 14.15 | 13.76 | 13.98 | 212,842 | +0.04(+0.29%) |
Jun 01, 2017 | 12.90 | 13.95 | 12.76 | 13.94 | 209,847 | +1.15(+8.99%) |
May 31, 2017 | 12.95 | 12.95 | 12.60 | 12.79 | 49,485 | -0.09(-0.70%) |
May 30, 2017 | 12.75 | 13.00 | 12.54 | 12.88 | 43,627 | -0.12(-0.92%) |
May 26, 2017 | 13.02 | 13.05 | 12.66 | 13.00 | 71,919 | -0.18(-1.37%) |
May 25, 2017 | 12.85 | 13.23 | 12.85 | 13.18 | 53,417 | +0.34(+2.65%) |
May 24, 2017 | 12.74 | 12.89 | 12.61 | 12.84 | 17,227 | +0.12(+0.94%) |
May 23, 2017 | 12.95 | 12.95 | 12.49 | 12.72 | 31,148 | -0.23(-1.78%) |
May 22, 2017 | 12.46 | 13.17 | 12.41 | 12.95 | 72,255 | +0.30(+2.37%) |
May 19, 2017 | 12.22 | 12.65 | 12.20 | 12.65 | 41,328 | +0.40(+3.27%) |
May 18, 2017 | 12.35 | 12.50 | 12.14 | 12.25 | 45,476 | -0.23(-1.84%) |
May 17, 2017 | 13.00 | 13.23 | 12.25 | 12.48 | 78,411 | -0.53(-4.07%) |
May 16, 2017 | 12.85 | 13.14 | 12.33 | 13.01 | 141,022 | +0.07(+0.54%) |
May 15, 2017 | 13.80 | 13.90 | 12.80 | 12.94 | 96,684 | -1.01(-7.24%) |
May 12, 2017 | 13.95 | 14.16 | 13.00 | 13.95 | 224,898 | -0.20(-1.41%) |
May 11, 2017 | 11.97 | 14.24 | 11.90 | 14.15 | 394,227 | +1.73(+13.93%) |
May 10, 2017 | 11.25 | 12.48 | 11.25 | 12.42 | 210,387 | +1.19(+10.60%) |
May 09, 2017 | 10.95 | 11.35 | 10.60 | 11.23 | 100,899 | +0.42(+3.89%) |
May 08, 2017 | 11.45 | 11.45 | 10.55 | 10.81 | 64,307 | -0.14(-1.28%) |
May 05, 2017 | 10.80 | 10.95 | 10.80 | 10.95 | 27,763 | +0.14(+1.30%) |
May 04, 2017 | 10.82 | 10.82 | 10.78 | 10.81 | 20,026 | +0.00(+0.00%) |
May 03, 2017 | 10.95 | 11.05 | 10.83 | 10.81 | 31,960 | -0.30(-2.70%) |
May 02, 2017 | 10.80 | 11.11 | 10.75 | 11.11 | 43,385 | +0.31(+2.87%) |