Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.40 | 14.71 | 14.24 | 14.71 | 279,053 | +0.31(+2.18%) |
Jul 28, 2017 | 14.24 | 14.48 | 14.17 | 14.40 | 200,596 | +0.16(+1.10%) |
Jul 27, 2017 | 14.52 | 14.56 | 13.58 | 14.24 | 782,361 | -0.43(-2.94%) |
Jul 26, 2017 | 14.75 | 14.79 | 14.60 | 14.68 | 196,379 | +0.00(+0.00%) |
Jul 25, 2017 | 14.71 | 14.75 | 14.56 | 14.68 | 277,666 | +0.00(+0.00%) |
Jul 24, 2017 | 14.79 | 14.79 | 14.44 | 14.68 | 184,699 | +0.04(+0.27%) |
Jul 21, 2017 | 14.52 | 14.77 | 14.44 | 14.64 | 268,249 | +0.04(+0.27%) |
Jul 20, 2017 | 14.48 | 14.91 | 14.36 | 14.60 | 338,195 | +0.20(+1.36%) |
Jul 19, 2017 | 14.32 | 14.49 | 14.32 | 14.40 | 129,865 | +0.08(+0.55%) |
Jul 18, 2017 | 14.32 | 14.44 | 14.20 | 14.32 | 232,358 | +0.16(+1.11%) |
Jul 17, 2017 | 14.24 | 14.28 | 14.09 | 14.17 | 83,268 | +0.00(+0.00%) |
Jul 14, 2017 | 14.28 | 14.32 | 14.28 | 14.17 | 159,244 | +0.00(+0.00%) |
Jul 13, 2017 | 14.32 | 14.36 | 14.17 | 14.17 | 124,008 | -0.12(-0.82%) |
Jul 12, 2017 | 14.24 | 14.36 | 14.13 | 14.28 | 219,428 | +0.00(+0.00%) |
Jul 11, 2017 | 13.93 | 14.36 | 13.93 | 14.28 | 148,941 | +0.27(+1.96%) |
Jul 10, 2017 | 13.85 | 14.17 | 13.66 | 14.01 | 153,550 | +0.20(+1.42%) |
Jul 07, 2017 | 13.85 | 13.93 | 13.62 | 13.81 | 319,434 | -0.04(-0.28%) |
Jul 06, 2017 | 14.36 | 14.36 | 13.73 | 13.85 | 643,483 | -0.51(-3.55%) |
Jul 05, 2017 | 13.85 | 14.40 | 13.78 | 14.36 | 414,866 | +0.55(+3.98%) |
Jul 03, 2017 | 13.81 | 13.95 | 13.73 | 13.81 | 120,004 | +0.04(+0.29%) |
Jun 30, 2017 | 13.73 | 13.85 | 13.71 | 13.77 | 162,138 | +0.04(+0.29%) |
Jun 29, 2017 | 13.54 | 13.89 | 13.54 | 13.73 | 195,986 | +0.20(+1.45%) |
Jun 28, 2017 | 13.66 | 14.13 | 13.50 | 13.54 | 365,314 | -0.12(-0.86%) |
Jun 27, 2017 | 13.66 | 13.89 | 13.58 | 13.66 | 279,173 | +0.12(+0.87%) |
Jun 26, 2017 | 13.69 | 13.79 | 13.46 | 13.54 | 303,161 | -0.08(-0.58%) |
Jun 23, 2017 | 13.66 | 13.69 | 13.54 | 13.62 | 166,579 | +0.08(+0.58%) |
Jun 22, 2017 | 13.34 | 13.69 | 13.30 | 13.54 | 128,548 | +0.20(+1.47%) |
Jun 21, 2017 | 13.34 | 13.38 | 13.11 | 13.34 | 135,272 | +0.08(+0.59%) |
Jun 20, 2017 | 13.58 | 13.58 | 13.22 | 13.26 | 172,630 | -0.24(-1.74%) |
Jun 19, 2017 | 13.58 | 13.69 | 13.46 | 13.50 | 230,346 | +0.08(+0.58%) |
Jun 16, 2017 | 13.34 | 13.58 | 13.11 | 13.42 | 198,264 | +0.08(+0.59%) |
Jun 15, 2017 | 13.77 | 13.77 | 13.18 | 13.34 | 274,772 | -0.43(-3.13%) |
Jun 14, 2017 | 13.85 | 13.89 | 13.58 | 13.77 | 359,225 | -0.04(-0.28%) |
Jun 13, 2017 | 13.77 | 13.89 | 13.66 | 13.81 | 341,792 | +0.04(+0.29%) |
Jun 12, 2017 | 13.73 | 13.81 | 13.54 | 13.77 | 125,074 | +0.08(+0.57%) |
Jun 09, 2017 | 13.69 | 13.89 | 13.66 | 13.69 | 130,694 | +0.00(+0.00%) |
Jun 08, 2017 | 13.38 | 13.93 | 13.38 | 13.69 | 356,505 | +0.24(+1.75%) |
Jun 07, 2017 | 13.50 | 13.55 | 13.22 | 13.46 | 337,727 | -0.04(-0.29%) |
Jun 06, 2017 | 13.54 | 13.62 | 13.38 | 13.50 | 316,900 | -0.04(-0.29%) |
Jun 05, 2017 | 13.42 | 13.58 | 13.18 | 13.54 | 422,063 | +0.04(+0.29%) |
Jun 02, 2017 | 13.50 | 13.66 | 13.22 | 13.50 | 983,982 | +0.08(+0.58%) |
Jun 01, 2017 | 13.15 | 13.50 | 12.99 | 13.42 | 403,830 | +0.35(+2.70%) |
May 31, 2017 | 13.18 | 13.18 | 12.75 | 13.07 | 361,715 | -0.12(-0.89%) |
May 30, 2017 | 13.46 | 13.58 | 13.03 | 13.18 | 435,650 | -0.27(-2.04%) |
May 26, 2017 | 13.26 | 13.66 | 13.26 | 13.46 | 327,368 | +0.27(+2.08%) |
May 25, 2017 | 13.50 | 13.73 | 13.18 | 13.18 | 389,375 | -0.24(-1.75%) |
May 24, 2017 | 13.62 | 13.69 | 13.26 | 13.42 | 298,183 | -0.20(-1.44%) |
May 23, 2017 | 12.99 | 13.69 | 12.98 | 13.62 | 462,423 | +0.71(+5.47%) |
May 22, 2017 | 12.75 | 13.22 | 12.75 | 12.91 | 342,216 | +0.24(+1.86%) |
May 19, 2017 | 12.32 | 12.91 | 12.32 | 12.67 | 292,417 | +0.39(+3.19%) |
May 18, 2017 | 12.28 | 12.52 | 12.13 | 12.28 | 252,873 | -0.04(-0.32%) |
May 17, 2017 | 11.97 | 12.48 | 11.42 | 12.32 | 877,289 | +0.27(+2.28%) |
May 16, 2017 | 12.48 | 12.83 | 11.97 | 12.05 | 614,211 | -0.39(-3.15%) |
May 15, 2017 | 12.79 | 12.83 | 12.44 | 12.44 | 575,178 | -0.35(-2.76%) |
May 12, 2017 | 13.07 | 13.30 | 12.64 | 12.79 | 523,517 | -0.27(-2.10%) |
May 11, 2017 | 13.30 | 13.30 | 12.71 | 13.07 | 704,171 | -0.32(-2.38%) |
May 10, 2017 | 13.42 | 13.54 | 13.12 | 13.39 | 1,009,457 | +0.11(+0.86%) |
May 09, 2017 | 13.31 | 13.35 | 12.97 | 13.27 | 1,066,407 | +0.04(+0.29%) |
May 08, 2017 | 12.97 | 13.35 | 12.82 | 13.23 | 1,152,222 | +0.49(+3.87%) |
May 05, 2017 | 12.63 | 12.89 | 12.44 | 12.74 | 559,860 | +0.15(+1.21%) |
May 04, 2017 | 12.70 | 12.70 | 12.36 | 12.59 | 556,320 | -0.08(-0.60%) |
May 03, 2017 | 12.82 | 12.82 | 12.32 | 12.67 | 768,222 | -0.11(-0.89%) |
May 02, 2017 | 12.59 | 12.89 | 12.44 | 12.78 | 385,041 | +0.23(+1.81%) |