Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.54 | 16.00 | 15.53 | 15.88 | 26,050 | +0.59(+3.86%) |
Jul 28, 2017 | 15.01 | 15.35 | 14.96 | 15.29 | 63,931 | +0.33(+2.21%) |
Jul 27, 2017 | 15.00 | 15.29 | 14.93 | 14.96 | 16,346 | -0.31(-2.03%) |
Jul 26, 2017 | 15.24 | 15.29 | 15.22 | 15.27 | 12,560 | -0.14(-0.91%) |
Jul 25, 2017 | 15.26 | 15.41 | 15.26 | 15.41 | 1,301 | +0.19(+1.24%) |
Jul 24, 2017 | 15.24 | 15.46 | 15.22 | 15.22 | 7,798 | +0.02(+0.15%) |
Jul 21, 2017 | 15.62 | 15.62 | 15.19 | 15.20 | 16,113 | -0.74(-4.65%) |
Jul 20, 2017 | 15.84 | 15.94 | 15.77 | 15.94 | 1,932 | +0.12(+0.76%) |
Jul 19, 2017 | 16.08 | 16.08 | 15.79 | 15.82 | 20,506 | -0.16(-1.01%) |
Jul 18, 2017 | 15.83 | 15.99 | 15.83 | 15.98 | 5,990 | +0.15(+0.95%) |
Jul 17, 2017 | 16.13 | 16.17 | 15.78 | 15.83 | 5,694 | -0.47(-2.88%) |
Jul 14, 2017 | 16.34 | 16.43 | 16.30 | 16.30 | 5,428 | -0.02(-0.12%) |
Jul 13, 2017 | 16.23 | 16.33 | 16.07 | 16.32 | 5,716 | -0.01(-0.05%) |
Jul 12, 2017 | 16.14 | 16.33 | 15.98 | 16.33 | 12,331 | +0.22(+1.36%) |
Jul 11, 2017 | 16.12 | 16.12 | 16.00 | 16.11 | 21,747 | +0.34(+2.16%) |
Jul 10, 2017 | 15.32 | 15.77 | 15.32 | 15.77 | 25,597 | +0.39(+2.54%) |
Jul 07, 2017 | 14.85 | 15.38 | 14.70 | 15.38 | 13,126 | +0.59(+3.97%) |
Jul 06, 2017 | 13.94 | 14.93 | 13.87 | 14.79 | 25,679 | +1.39(+10.38%) |
Jul 05, 2017 | 13.35 | 13.40 | 13.23 | 13.40 | 7,005 | -0.05(-0.36%) |
Jul 03, 2017 | 13.45 | 13.45 | 13.45 | 13.45 | 45 | +0.00(+0.00%) |
Jun 30, 2017 | 13.45 | 13.45 | 13.45 | 45 | +0.19(+1.44%) | |
Jun 29, 2017 | 13.31 | 13.31 | 13.19 | 13.26 | 2,678 | +0.06(+0.43%) |
Jun 28, 2017 | 12.94 | 13.20 | 12.94 | 13.20 | 38,865 | +0.27(+2.09%) |
Jun 27, 2017 | 12.96 | 12.96 | 12.93 | 12.93 | 700 | +0.07(+0.54%) |
Jun 26, 2017 | 13.12 | 13.15 | 12.86 | 12.86 | 1,392 | -0.08(-0.61%) |
Jun 23, 2017 | 13.04 | 13.08 | 12.94 | 12.94 | 5,630 | -0.30(-2.27%) |
Jun 22, 2017 | 12.97 | 13.32 | 12.97 | 13.24 | 4,177 | +0.35(+2.71%) |
Jun 21, 2017 | 12.93 | 12.93 | 12.89 | 12.89 | 818 | -0.08(-0.62%) |
Jun 20, 2017 | 12.93 | 12.99 | 12.92 | 12.97 | 2,950 | -0.10(-0.75%) |
Jun 19, 2017 | 12.98 | 13.17 | 12.98 | 13.07 | 9,960 | +0.18(+1.40%) |
Jun 16, 2017 | 12.76 | 12.89 | 12.75 | 12.89 | 1,300 | +0.12(+0.91%) |
Jun 15, 2017 | 12.83 | 12.83 | 12.65 | 12.77 | 2,826 | -0.08(-0.59%) |
Jun 14, 2017 | 13.30 | 13.30 | 12.85 | 12.85 | 8,145 | -0.35(-2.61%) |
Jun 13, 2017 | 13.23 | 13.23 | 13.20 | 13.20 | 1,470 | +0.04(+0.27%) |
Jun 12, 2017 | 13.24 | 13.24 | 12.97 | 13.16 | 23,524 | -0.07(-0.54%) |
Jun 09, 2017 | 13.26 | 13.44 | 13.23 | 13.23 | 7,370 | +0.00(+0.00%) |
Jun 08, 2017 | 13.24 | 13.35 | 13.23 | 13.23 | 67,655 | +0.03(+0.20%) |
Jun 07, 2017 | 13.37 | 13.37 | 13.18 | 13.20 | 44,133 | +0.12(+0.95%) |
Jun 06, 2017 | 13.00 | 13.08 | 12.86 | 13.08 | 740 | -0.09(-0.69%) |
Jun 05, 2017 | 13.15 | 13.21 | 13.09 | 13.17 | 36,000 | -0.01(-0.08%) |
Jun 02, 2017 | 13.10 | 13.20 | 13.10 | 13.18 | 4,865 | +0.04(+0.31%) |
Jun 01, 2017 | 13.25 | 13.28 | 13.14 | 13.14 | 45,141 | +0.00(+0.00%) |
May 31, 2017 | 13.30 | 13.30 | 13.11 | 13.14 | 24,065 | -0.17(-1.28%) |
May 30, 2017 | 13.29 | 13.32 | 13.14 | 13.31 | 210,026 | +0.21(+1.60%) |
May 26, 2017 | 13.03 | 13.11 | 13.03 | 13.10 | 18,580 | +0.04(+0.31%) |
May 25, 2017 | 13.02 | 13.17 | 13.02 | 13.06 | 15,414 | +0.14(+1.08%) |
May 24, 2017 | 12.71 | 12.92 | 12.71 | 12.92 | 19,900 | +0.30(+2.38%) |
May 23, 2017 | 12.61 | 12.65 | 12.49 | 12.62 | 49,664 | +0.12(+0.96%) |
May 22, 2017 | 12.05 | 12.50 | 12.05 | 12.50 | 6,145 | -0.01(-0.10%) |
May 19, 2017 | 12.22 | 12.51 | 12.22 | 12.51 | 27,007 | +0.44(+3.68%) |
May 18, 2017 | 11.49 | 12.14 | 11.49 | 12.07 | 9,235 | +0.30(+2.51%) |
May 17, 2017 | 12.26 | 12.26 | 11.77 | 11.77 | 9,493 | -0.73(-5.81%) |
May 16, 2017 | 11.97 | 12.51 | 11.95 | 12.50 | 36,276 | +0.69(+5.83%) |
May 15, 2017 | 11.83 | 11.93 | 11.80 | 11.81 | 1,002 | +0.07(+0.60%) |
May 12, 2017 | 11.93 | 11.94 | 11.63 | 11.74 | 6,500 | -0.26(-2.19%) |
May 11, 2017 | 11.46 | 12.05 | 11.18 | 12.00 | 60,822 | +1.07(+9.74%) |
May 10, 2017 | 10.61 | 11.00 | 10.60 | 10.94 | 47,035 | +0.36(+3.37%) |
May 09, 2017 | 10.60 | 10.68 | 10.58 | 10.58 | 69,386 | +0.32(+3.15%) |
May 08, 2017 | 9.940 | 10.26 | 9.940 | 10.26 | 27,461 | +0.05(+0.46%) |
May 05, 2017 | 9.740 | 10.23 | 9.740 | 10.21 | 27,976 | +0.93(+10.03%) |
May 04, 2017 | 9.220 | 9.329 | 9.200 | 9.280 | 11,395 | +0.13(+1.42%) |
May 03, 2017 | 9.311 | 9.330 | 9.150 | 9.150 | 11,942 | -0.13(-1.40%) |
May 02, 2017 | 9.363 | 9.387 | 9.280 | 9.280 | 55,965 | -0.15(-1.59%) |