Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.77 | 14.77 | 14.50 | 14.53 | 112,521 | -0.23(-1.56%) |
Jul 28, 2017 | 14.62 | 14.95 | 14.62 | 14.76 | 67,060 | -0.02(-0.14%) |
Jul 27, 2017 | 15.21 | 15.46 | 14.68 | 14.78 | 170,645 | -0.45(-2.95%) |
Jul 26, 2017 | 15.24 | 15.39 | 15.18 | 15.23 | 130,775 | -0.04(-0.26%) |
Jul 25, 2017 | 15.24 | 15.41 | 14.95 | 15.27 | 186,772 | +0.13(+0.86%) |
Jul 24, 2017 | 14.95 | 15.14 | 14.85 | 15.14 | 124,926 | +0.25(+1.68%) |
Jul 21, 2017 | 14.84 | 14.95 | 14.50 | 14.89 | 146,824 | +0.09(+0.61%) |
Jul 20, 2017 | 15.00 | 15.00 | 14.64 | 14.80 | 101,846 | -0.23(-1.53%) |
Jul 19, 2017 | 14.97 | 15.35 | 14.97 | 15.03 | 218,661 | +0.05(+0.33%) |
Jul 18, 2017 | 15.12 | 15.20 | 14.86 | 14.98 | 103,069 | -0.16(-1.06%) |
Jul 17, 2017 | 15.13 | 15.38 | 15.00 | 15.14 | 113,224 | +0.05(+0.33%) |
Jul 14, 2017 | 15.02 | 15.29 | 14.83 | 15.09 | 148,756 | +0.12(+0.80%) |
Jul 13, 2017 | 14.84 | 14.99 | 14.64 | 14.97 | 148,663 | +0.03(+0.20%) |
Jul 12, 2017 | 14.98 | 15.21 | 14.91 | 14.94 | 106,422 | +0.03(+0.20%) |
Jul 11, 2017 | 15.03 | 15.12 | 14.63 | 14.91 | 111,640 | -0.10(-0.67%) |
Jul 10, 2017 | 14.63 | 15.05 | 14.50 | 15.01 | 175,072 | +0.39(+2.67%) |
Jul 07, 2017 | 14.10 | 14.74 | 14.10 | 14.62 | 149,116 | +0.52(+3.69%) |
Jul 06, 2017 | 14.60 | 14.71 | 14.07 | 14.10 | 177,024 | -0.60(-4.08%) |
Jul 05, 2017 | 14.65 | 14.88 | 14.45 | 14.70 | 112,813 | +0.04(+0.27%) |
Jul 03, 2017 | 15.11 | 15.15 | 14.56 | 14.66 | 89,579 | -0.44(-2.91%) |
Jun 30, 2017 | 15.15 | 15.42 | 14.97 | 15.10 | 124,500 | -0.02(-0.13%) |
Jun 29, 2017 | 15.28 | 15.39 | 14.76 | 15.12 | 141,452 | -0.14(-0.92%) |
Jun 28, 2017 | 15.22 | 15.34 | 15.02 | 15.26 | 99,830 | +0.07(+0.46%) |
Jun 27, 2017 | 15.52 | 15.52 | 15.06 | 15.19 | 138,909 | -0.31(-2.00%) |
Jun 26, 2017 | 15.39 | 15.56 | 15.23 | 15.50 | 141,592 | +0.21(+1.37%) |
Jun 23, 2017 | 15.10 | 15.33 | 14.89 | 15.29 | 250,333 | +0.16(+1.06%) |
Jun 22, 2017 | 15.01 | 15.20 | 14.84 | 15.13 | 125,006 | +0.07(+0.46%) |
Jun 21, 2017 | 14.81 | 15.08 | 14.67 | 15.06 | 99,804 | +0.25(+1.69%) |
Jun 20, 2017 | 14.88 | 15.00 | 14.67 | 14.81 | 74,260 | -0.07(-0.47%) |
Jun 19, 2017 | 14.97 | 15.04 | 14.72 | 14.88 | 101,230 | +0.01(+0.07%) |
Jun 16, 2017 | 14.67 | 14.93 | 14.62 | 14.87 | 173,835 | +0.11(+0.75%) |
Jun 15, 2017 | 14.43 | 14.81 | 14.43 | 14.76 | 142,614 | +0.07(+0.48%) |
Jun 14, 2017 | 14.72 | 14.79 | 14.45 | 14.69 | 121,298 | +0.01(+0.07%) |
Jun 13, 2017 | 14.63 | 14.82 | 14.44 | 14.68 | 196,546 | +0.10(+0.69%) |
Jun 12, 2017 | 14.93 | 15.00 | 13.82 | 14.58 | 447,414 | -0.50(-3.32%) |
Jun 09, 2017 | 15.62 | 15.79 | 14.92 | 15.08 | 218,418 | -0.50(-3.21%) |
Jun 08, 2017 | 15.36 | 15.59 | 15.33 | 15.58 | 113,763 | +0.10(+0.65%) |
Jun 07, 2017 | 15.63 | 16.00 | 15.37 | 15.48 | 195,112 | -0.15(-0.96%) |
Jun 06, 2017 | 15.81 | 15.85 | 15.55 | 15.63 | 121,361 | -0.19(-1.20%) |
Jun 05, 2017 | 15.57 | 16.02 | 15.50 | 15.82 | 160,987 | +0.25(+1.61%) |
Jun 02, 2017 | 15.59 | 15.75 | 15.47 | 15.57 | 113,379 | -0.02(-0.13%) |
Jun 01, 2017 | 15.39 | 15.62 | 15.06 | 15.59 | 178,060 | +0.22(+1.43%) |
May 31, 2017 | 15.45 | 15.59 | 15.21 | 15.37 | 100,301 | -0.08(-0.52%) |
May 30, 2017 | 15.41 | 15.49 | 15.30 | 15.45 | 119,914 | +0.05(+0.32%) |
May 26, 2017 | 15.35 | 15.73 | 15.19 | 15.40 | 210,162 | -0.01(-0.06%) |
May 25, 2017 | 15.57 | 15.63 | 15.32 | 15.41 | 143,595 | -0.13(-0.84%) |
May 24, 2017 | 15.56 | 15.87 | 15.44 | 15.54 | 106,106 | -0.02(-0.13%) |
May 23, 2017 | 15.92 | 15.95 | 15.50 | 15.56 | 216,298 | -0.32(-2.02%) |
May 22, 2017 | 15.48 | 16.07 | 15.31 | 15.88 | 309,314 | +0.43(+2.78%) |
May 19, 2017 | 15.29 | 15.57 | 15.20 | 15.45 | 205,533 | +0.16(+1.05%) |
May 18, 2017 | 14.85 | 15.31 | 14.74 | 15.29 | 312,520 | +0.41(+2.76%) |
May 17, 2017 | 15.50 | 15.61 | 14.86 | 14.88 | 589,782 | -0.73(-4.68%) |
May 16, 2017 | 15.47 | 15.77 | 15.40 | 15.61 | 377,002 | +0.21(+1.36%) |
May 15, 2017 | 15.11 | 15.43 | 15.01 | 15.40 | 356,526 | +0.37(+2.46%) |
May 12, 2017 | 14.93 | 15.29 | 14.72 | 15.03 | 441,649 | +0.22(+1.49%) |
May 11, 2017 | 14.10 | 14.90 | 13.97 | 14.81 | 363,189 | +0.69(+4.89%) |
May 10, 2017 | 14.00 | 14.52 | 13.82 | 14.12 | 446,969 | +0.14(+1.00%) |
May 09, 2017 | 14.16 | 14.18 | 13.80 | 13.98 | 202,850 | -0.19(-1.34%) |
May 08, 2017 | 13.85 | 14.20 | 13.66 | 14.17 | 385,590 | +0.37(+2.68%) |
May 05, 2017 | 13.88 | 13.95 | 13.59 | 13.80 | 220,586 | -0.04(-0.29%) |
May 04, 2017 | 14.23 | 14.40 | 13.55 | 13.84 | 498,065 | -0.30(-2.12%) |
May 03, 2017 | 12.50 | 14.27 | 12.50 | 14.14 | 1,274,139 | +2.18(+18.23%) |
May 02, 2017 | 11.73 | 12.16 | 11.73 | 11.96 | 203,497 | +0.23(+1.96%) |