Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.98 | 14.28 | 13.75 | 14.14 | 33,903 | +0.16(+1.14%) |
Jul 28, 2017 | 14.46 | 14.58 | 13.88 | 13.98 | 51,955 | -0.57(-3.92%) |
Jul 27, 2017 | 14.86 | 14.89 | 14.45 | 14.55 | 26,260 | -0.23(-1.56%) |
Jul 26, 2017 | 14.60 | 14.90 | 14.52 | 14.78 | 69,785 | +0.20(+1.37%) |
Jul 25, 2017 | 15.01 | 15.08 | 14.53 | 14.58 | 64,043 | -0.32(-2.15%) |
Jul 24, 2017 | 14.85 | 14.96 | 14.69 | 14.90 | 76,293 | +0.01(+0.07%) |
Jul 21, 2017 | 14.96 | 15.07 | 14.74 | 14.89 | 53,355 | -0.01(-0.07%) |
Jul 20, 2017 | 15.06 | 14.71 | 14.90 | 32,973 | -0.05(-0.33%) | |
Jul 19, 2017 | 14.90 | 15.20 | 14.86 | 14.95 | 42,163 | +0.05(+0.34%) |
Jul 18, 2017 | 15.14 | 15.47 | 14.86 | 14.90 | 62,859 | -0.19(-1.26%) |
Jul 17, 2017 | 15.11 | 15.59 | 15.02 | 15.09 | 35,446 | -0.02(-0.13%) |
Jul 14, 2017 | 14.89 | 15.12 | 14.78 | 15.11 | 20,004 | +0.19(+1.27%) |
Jul 13, 2017 | 14.71 | 15.08 | 14.15 | 14.92 | 53,393 | +0.32(+2.19%) |
Jul 12, 2017 | 14.60 | 14.73 | 14.37 | 14.60 | 26,677 | +0.16(+1.11%) |
Jul 11, 2017 | 14.45 | 14.68 | 14.30 | 14.44 | 34,910 | -0.07(-0.48%) |
Jul 10, 2017 | 14.57 | 14.70 | 14.17 | 14.51 | 61,549 | -0.03(-0.21%) |
Jul 07, 2017 | 14.52 | 14.68 | 14.44 | 14.54 | 18,476 | +0.06(+0.41%) |
Jul 06, 2017 | 14.02 | 14.92 | 13.91 | 14.48 | 84,962 | +0.37(+2.62%) |
Jul 05, 2017 | 14.44 | 14.97 | 13.81 | 14.11 | 219,132 | -0.44(-3.02%) |
Jul 03, 2017 | 14.06 | 14.65 | 14.06 | 14.55 | 49,149 | +0.48(+3.41%) |
Jun 30, 2017 | 14.35 | 14.55 | 13.90 | 14.07 | 90,664 | -0.30(-2.09%) |
Jun 29, 2017 | 14.33 | 14.58 | 14.19 | 14.37 | 22,542 | -0.11(-0.76%) |
Jun 28, 2017 | 14.47 | 14.75 | 14.01 | 14.48 | 52,003 | +0.34(+2.40%) |
Jun 27, 2017 | 15.05 | 15.15 | 14.12 | 14.14 | 153,360 | -0.92(-6.11%) |
Jun 26, 2017 | 15.09 | 15.57 | 14.57 | 15.06 | 216,584 | +0.01(+0.07%) |
Jun 23, 2017 | 14.71 | 15.09 | 14.26 | 15.05 | 100,735 | +0.38(+2.59%) |
Jun 22, 2017 | 14.82 | 14.98 | 14.82 | 14.67 | 110,462 | -0.01(-0.07%) |
Jun 21, 2017 | 14.57 | 14.79 | 14.42 | 14.68 | 72,999 | +0.19(+1.31%) |
Jun 20, 2017 | 14.00 | 14.89 | 13.92 | 14.49 | 120,642 | +0.52(+3.72%) |
Jun 19, 2017 | 13.47 | 14.32 | 13.47 | 13.97 | 100,179 | +0.60(+4.49%) |
Jun 16, 2017 | 13.48 | 13.74 | 13.04 | 13.37 | 54,336 | -0.11(-0.82%) |
Jun 15, 2017 | 13.75 | 13.82 | 13.08 | 13.48 | 48,289 | -0.34(-2.46%) |
Jun 14, 2017 | 13.33 | 13.96 | 13.25 | 13.82 | 56,163 | +0.40(+2.98%) |
Jun 13, 2017 | 13.35 | 13.50 | 12.63 | 13.42 | 39,062 | +0.13(+0.98%) |
Jun 12, 2017 | 13.01 | 13.32 | 12.83 | 13.29 | 34,204 | +0.10(+0.76%) |
Jun 09, 2017 | 12.99 | 13.33 | 12.98 | 13.19 | 41,896 | +0.21(+1.62%) |
Jun 08, 2017 | 13.12 | 13.25 | 12.88 | 12.98 | 28,527 | -0.07(-0.54%) |
Jun 07, 2017 | 13.19 | 13.33 | 12.92 | 13.05 | 47,348 | -0.09(-0.68%) |
Jun 06, 2017 | 13.15 | 13.35 | 12.90 | 13.14 | 33,358 | -0.06(-0.45%) |
Jun 05, 2017 | 13.88 | 13.88 | 13.03 | 13.20 | 41,380 | -0.56(-4.07%) |
Jun 02, 2017 | 13.33 | 13.82 | 13.20 | 13.76 | 64,676 | +0.45(+3.38%) |
Jun 01, 2017 | 12.75 | 13.53 | 12.75 | 13.31 | 59,076 | +0.55(+4.31%) |
May 31, 2017 | 13.22 | 13.22 | 12.28 | 12.76 | 69,184 | -0.46(-3.48%) |
May 30, 2017 | 13.70 | 13.70 | 13.12 | 13.22 | 58,517 | -0.48(-3.50%) |
May 26, 2017 | 14.03 | 14.03 | 13.63 | 13.70 | 41,787 | -0.34(-2.42%) |
May 25, 2017 | 14.05 | 14.20 | 13.92 | 14.04 | 40,159 | -0.09(-0.64%) |
May 24, 2017 | 14.49 | 14.49 | 13.98 | 14.13 | 22,941 | +0.08(+0.57%) |
May 23, 2017 | 14.91 | 14.91 | 14.03 | 14.05 | 36,866 | -0.43(-2.97%) |
May 22, 2017 | 14.92 | 14.93 | 14.41 | 14.48 | 63,250 | -0.44(-2.95%) |
May 19, 2017 | 15.58 | 15.58 | 14.78 | 14.92 | 70,014 | -0.63(-4.05%) |
May 18, 2017 | 14.56 | 16.05 | 14.56 | 15.55 | 297,726 | +0.99(+6.80%) |
May 17, 2017 | 14.28 | 14.77 | 14.28 | 14.56 | 93,460 | -0.13(-0.88%) |
May 16, 2017 | 14.48 | 14.88 | 14.19 | 14.69 | 122,422 | +0.27(+1.87%) |
May 15, 2017 | 14.73 | 14.87 | 14.33 | 14.42 | 48,309 | -0.19(-1.30%) |
May 12, 2017 | 14.61 | 14.92 | 14.54 | 14.61 | 86,581 | -0.02(-0.14%) |
May 11, 2017 | 14.59 | 14.79 | 14.35 | 14.63 | 99,224 | +0.05(+0.34%) |
May 10, 2017 | 15.08 | 15.41 | 14.50 | 14.58 | 77,449 | -0.31(-2.08%) |
May 09, 2017 | 13.78 | 15.10 | 13.64 | 14.89 | 200,065 | +1.15(+8.37%) |
May 08, 2017 | 13.92 | 13.92 | 13.37 | 13.74 | 164,589 | -0.27(-1.93%) |
May 05, 2017 | 14.59 | 14.62 | 13.78 | 14.01 | 116,452 | -0.52(-3.58%) |
May 04, 2017 | 14.65 | 14.65 | 14.15 | 14.53 | 54,687 | -0.10(-0.68%) |
May 03, 2017 | 14.61 | 14.68 | 14.28 | 14.63 | 44,467 | -0.04(-0.27%) |
May 02, 2017 | 14.84 | 14.94 | 14.30 | 14.67 | 81,653 | -0.08(-0.54%) |