Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.35 | 14.89 | 16.05 | 141,562 | +1.16(+7.75%) | |
Jul 28, 2017 | 15.00 | 15.00 | 14.55 | 14.89 | 42,028 | -0.02(-0.14%) |
Jul 27, 2017 | 14.70 | 15.00 | 14.41 | 14.92 | 104,596 | +0.53(+3.65%) |
Jul 26, 2017 | 14.22 | 14.40 | 13.95 | 14.39 | 50,595 | +0.52(+3.72%) |
Jul 25, 2017 | 14.25 | 14.25 | 13.72 | 13.88 | 19,642 | -0.07(-0.54%) |
Jul 24, 2017 | 14.37 | 14.40 | 13.80 | 13.95 | 22,737 | -0.52(-3.62%) |
Jul 21, 2017 | 14.70 | 14.85 | 14.40 | 14.47 | 27,502 | -0.23(-1.54%) |
Jul 20, 2017 | 14.82 | 14.10 | 14.70 | 89,159 | +0.73(+5.26%) | |
Jul 19, 2017 | 13.95 | 14.25 | 13.65 | 13.96 | 25,297 | +0.02(+0.11%) |
Jul 18, 2017 | 14.40 | 14.40 | 13.65 | 13.95 | 45,292 | -0.30(-2.11%) |
Jul 17, 2017 | 14.10 | 14.69 | 13.88 | 14.25 | 129,889 | +0.30(+2.12%) |
Jul 14, 2017 | 13.12 | 14.10 | 13.05 | 13.95 | 206,393 | +0.91(+6.99%) |
Jul 13, 2017 | 12.75 | 13.05 | 12.45 | 13.04 | 35,992 | +0.19(+1.46%) |
Jul 12, 2017 | 12.90 | 12.90 | 12.45 | 12.86 | 18,079 | +0.11(+0.85%) |
Jul 11, 2017 | 12.84 | 12.90 | 12.40 | 12.75 | 12,150 | +0.12(+0.93%) |
Jul 10, 2017 | 12.33 | 12.75 | 12.30 | 12.63 | 10,327 | +0.44(+3.57%) |
Jul 07, 2017 | 12.30 | 12.60 | 12.20 | 12.20 | 13,374 | -0.12(-0.97%) |
Jul 06, 2017 | 12.33 | 12.63 | 12.20 | 12.31 | 10,314 | -0.15(-1.20%) |
Jul 05, 2017 | 12.60 | 12.60 | 12.30 | 12.46 | 5,246 | -0.12(-0.94%) |
Jul 03, 2017 | 12.55 | 12.60 | 12.20 | 12.58 | 5,410 | -0.09(-0.72%) |
Jun 30, 2017 | 12.75 | 12.89 | 12.20 | 12.68 | 30,524 | -0.07(-0.59%) |
Jun 29, 2017 | 12.75 | 12.90 | 12.75 | 12.75 | 7,247 | -0.09(-0.70%) |
Jun 28, 2017 | 12.90 | 13.05 | 12.63 | 12.84 | 6,501 | +0.09(+0.72%) |
Jun 27, 2017 | 13.05 | 13.05 | 12.45 | 12.75 | 13,206 | -0.15(-1.17%) |
Jun 26, 2017 | 12.76 | 13.05 | 12.76 | 12.90 | 5,988 | +0.13(+1.06%) |
Jun 23, 2017 | 13.05 | 13.05 | 12.75 | 12.77 | 19,776 | -0.30(-2.30%) |
Jun 22, 2017 | 13.20 | 13.20 | 12.75 | 13.06 | 15,844 | +0.01(+0.11%) |
Jun 21, 2017 | 12.73 | 13.05 | 12.73 | 13.05 | 13,532 | +0.08(+0.58%) |
Jun 20, 2017 | 12.62 | 13.02 | 12.60 | 12.97 | 9,283 | +0.22(+1.73%) |
Jun 19, 2017 | 12.75 | 13.41 | 12.75 | 12.75 | 9,896 | -0.31(-2.38%) |
Jun 16, 2017 | 12.80 | 13.35 | 12.11 | 13.06 | 39,265 | +0.31(+2.47%) |
Jun 15, 2017 | 12.84 | 12.90 | 12.46 | 12.75 | 4,658 | -0.09(-0.70%) |
Jun 14, 2017 | 12.75 | 12.90 | 12.60 | 12.84 | 9,020 | +0.09(+0.71%) |
Jun 13, 2017 | 12.60 | 12.75 | 12.35 | 12.75 | 9,150 | +0.15(+1.19%) |
Jun 12, 2017 | 12.45 | 12.75 | 12.26 | 12.60 | 14,654 | +0.10(+0.79%) |
Jun 09, 2017 | 12.60 | 12.60 | 12.30 | 12.50 | 10,246 | +0.20(+1.60%) |
Jun 08, 2017 | 12.33 | 12.74 | 12.02 | 12.30 | 4,807 | -0.07(-0.57%) |
Jun 07, 2017 | 12.75 | 12.75 | 12.15 | 12.38 | 9,865 | +0.06(+0.46%) |
Jun 06, 2017 | 12.38 | 12.75 | 12.31 | 12.32 | 6,578 | +0.02(+0.15%) |
Jun 05, 2017 | 12.33 | 12.75 | 12.30 | 12.30 | 12,145 | -0.32(-2.51%) |
Jun 02, 2017 | 13.04 | 13.20 | 12.51 | 12.62 | 8,377 | -0.39(-3.00%) |
Jun 01, 2017 | 12.75 | 13.18 | 12.61 | 13.01 | 9,401 | +0.56(+4.47%) |
May 31, 2017 | 12.48 | 12.55 | 12.30 | 12.45 | 23,234 | -0.14(-1.14%) |
May 30, 2017 | 12.60 | 12.60 | 12.45 | 12.59 | 17,249 | -0.13(-0.99%) |
May 26, 2017 | 12.75 | 12.90 | 12.45 | 12.72 | 22,228 | -0.03(-0.24%) |
May 25, 2017 | 13.05 | 13.13 | 12.75 | 12.75 | 11,494 | -0.15(-1.17%) |
May 24, 2017 | 13.05 | 13.15 | 12.45 | 12.90 | 15,301 | +0.15(+1.19%) |
May 23, 2017 | 13.80 | 13.80 | 12.75 | 12.75 | 53,048 | -0.46(-3.45%) |
May 22, 2017 | 13.35 | 13.65 | 12.97 | 13.21 | 50,882 | +0.29(+2.24%) |
May 19, 2017 | 12.38 | 13.50 | 12.38 | 12.92 | 23,191 | +0.32(+2.51%) |
May 18, 2017 | 12.81 | 12.90 | 12.32 | 12.60 | 22,565 | +0.20(+1.65%) |
May 17, 2017 | 12.60 | 12.87 | 12.30 | 12.40 | 17,282 | -0.21(-1.64%) |
May 16, 2017 | 12.45 | 12.81 | 12.45 | 12.60 | 12,980 | -0.04(-0.33%) |
May 15, 2017 | 12.90 | 12.90 | 12.30 | 12.64 | 20,219 | -0.06(-0.44%) |
May 12, 2017 | 12.75 | 13.00 | 12.15 | 12.70 | 18,416 | -0.05(-0.39%) |
May 11, 2017 | 12.60 | 13.05 | 12.60 | 12.75 | 4,371 | +0.15(+1.19%) |
May 10, 2017 | 13.17 | 13.17 | 12.60 | 12.60 | 17,691 | -0.45(-3.45%) |
May 09, 2017 | 12.90 | 13.05 | 12.64 | 13.05 | 18,917 | +0.00(+0.01%) |
May 08, 2017 | 12.81 | 13.20 | 12.75 | 13.05 | 24,993 | -0.07(-0.50%) |
May 05, 2017 | 12.89 | 13.14 | 12.81 | 13.11 | 30,461 | +0.06(+0.49%) |
May 04, 2017 | 13.05 | 13.35 | 12.79 | 13.05 | 31,116 | +0.00(+0.00%) |
May 03, 2017 | 13.20 | 13.48 | 12.61 | 13.05 | 53,004 | +0.51(+4.07%) |
May 02, 2017 | 12.55 | 12.73 | 12.45 | 12.54 | 17,650 | -0.21(-1.65%) |