Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.27 | 14.27 | 14.00 | 14.04 | 48,015 | -0.24(-1.65%) |
Jul 28, 2017 | 13.88 | 14.43 | 13.84 | 14.27 | 37,374 | +0.35(+2.54%) |
Jul 27, 2017 | 14.20 | 14.20 | 13.80 | 13.92 | 27,560 | -0.28(-1.94%) |
Jul 26, 2017 | 14.43 | 14.43 | 14.16 | 14.20 | 11,912 | -0.20(-1.37%) |
Jul 25, 2017 | 15.02 | 15.06 | 14.31 | 14.39 | 43,166 | -0.51(-3.43%) |
Jul 24, 2017 | 15.06 | 15.07 | 14.78 | 14.90 | 59,550 | -0.16(-1.04%) |
Jul 21, 2017 | 15.18 | 15.22 | 14.98 | 15.06 | 110,618 | +0.04(+0.26%) |
Jul 20, 2017 | 14.94 | 15.06 | 14.71 | 15.02 | 43,238 | +0.12(+0.79%) |
Jul 19, 2017 | 14.47 | 15.06 | 14.35 | 14.90 | 203,944 | +0.43(+2.99%) |
Jul 18, 2017 | 14.04 | 14.51 | 14.00 | 14.47 | 86,544 | +0.31(+2.22%) |
Jul 17, 2017 | 13.96 | 14.20 | 13.92 | 14.16 | 41,412 | +0.12(+0.84%) |
Jul 14, 2017 | 13.84 | 14.12 | 13.84 | 14.04 | 39,346 | +0.16(+1.13%) |
Jul 13, 2017 | 14.12 | 14.12 | 13.78 | 13.88 | 37,600 | -0.20(-1.40%) |
Jul 12, 2017 | 13.41 | 14.08 | 13.37 | 14.08 | 47,450 | +0.63(+4.68%) |
Jul 11, 2017 | 13.76 | 13.92 | 13.37 | 13.45 | 26,680 | -0.28(-2.01%) |
Jul 10, 2017 | 13.76 | 13.84 | 13.49 | 13.72 | 16,253 | -0.12(-0.85%) |
Jul 07, 2017 | 13.68 | 13.92 | 13.37 | 13.84 | 26,041 | +0.28(+2.03%) |
Jul 06, 2017 | 13.37 | 13.68 | 13.21 | 13.57 | 42,714 | +0.00(+0.00%) |
Jul 05, 2017 | 14.27 | 14.27 | 13.53 | 13.57 | 28,756 | -0.79(-5.48%) |
Jul 03, 2017 | 13.64 | 14.35 | 13.45 | 14.35 | 31,521 | +0.59(+4.29%) |
Jun 30, 2017 | 13.88 | 14.12 | 13.61 | 13.76 | 32,506 | -0.04(-0.28%) |
Jun 29, 2017 | 13.92 | 13.96 | 13.61 | 13.80 | 21,227 | -0.12(-0.85%) |
Jun 28, 2017 | 13.61 | 13.96 | 13.25 | 13.92 | 21,091 | +0.43(+3.21%) |
Jun 27, 2017 | 13.92 | 13.92 | 13.45 | 13.49 | 28,925 | -0.35(-2.56%) |
Jun 26, 2017 | 14.08 | 14.12 | 13.76 | 13.84 | 35,169 | -0.31(-2.22%) |
Jun 23, 2017 | 14.04 | 14.23 | 13.84 | 14.16 | 146,326 | +0.20(+1.41%) |
Jun 22, 2017 | 13.41 | 14.16 | 13.41 | 13.96 | 53,126 | +0.59(+4.41%) |
Jun 21, 2017 | 13.53 | 13.57 | 13.33 | 13.37 | 51,929 | -0.16(-1.16%) |
Jun 20, 2017 | 13.41 | 13.57 | 13.37 | 13.53 | 40,479 | +0.12(+0.88%) |
Jun 19, 2017 | 13.41 | 13.45 | 13.31 | 13.41 | 77,684 | +0.00(+0.00%) |
Jun 16, 2017 | 13.41 | 13.72 | 13.33 | 13.41 | 71,598 | -0.31(-2.29%) |
Jun 15, 2017 | 13.68 | 13.76 | 13.53 | 13.72 | 23,772 | +0.04(+0.29%) |
Jun 14, 2017 | 13.76 | 13.76 | 13.64 | 13.68 | 31,081 | -0.04(-0.29%) |
Jun 13, 2017 | 13.37 | 13.76 | 13.33 | 13.72 | 112,278 | +0.20(+1.45%) |
Jun 12, 2017 | 13.37 | 13.68 | 13.25 | 13.53 | 53,874 | +0.12(+0.88%) |
Jun 09, 2017 | 13.68 | 13.68 | 13.25 | 13.41 | 49,483 | -0.24(-1.73%) |
Jun 08, 2017 | 13.17 | 13.64 | 13.17 | 13.64 | 24,917 | +0.47(+3.58%) |
Jun 07, 2017 | 13.49 | 13.53 | 13.09 | 13.17 | 46,319 | -0.08(-0.59%) |
Jun 06, 2017 | 13.05 | 13.37 | 12.90 | 13.25 | 63,304 | +0.12(+0.90%) |
Jun 05, 2017 | 13.29 | 13.29 | 12.90 | 13.13 | 33,886 | -0.16(-1.18%) |
Jun 02, 2017 | 12.98 | 13.33 | 12.94 | 13.29 | 32,509 | +0.35(+2.74%) |
Jun 01, 2017 | 12.46 | 13.02 | 12.43 | 12.94 | 20,186 | +0.55(+4.44%) |
May 31, 2017 | 12.39 | 12.46 | 12.23 | 12.39 | 29,543 | +0.04(+0.32%) |
May 30, 2017 | 12.54 | 12.54 | 12.11 | 12.35 | 52,163 | -0.28(-2.18%) |
May 26, 2017 | 12.62 | 12.66 | 12.50 | 12.62 | 39,881 | +0.00(+0.00%) |
May 25, 2017 | 12.66 | 12.74 | 12.62 | 12.62 | 31,114 | -0.04(-0.31%) |
May 24, 2017 | 12.98 | 13.02 | 12.62 | 12.66 | 31,985 | -0.24(-1.83%) |
May 23, 2017 | 12.82 | 12.98 | 12.74 | 12.90 | 41,697 | +0.16(+1.23%) |
May 22, 2017 | 12.78 | 13.02 | 12.70 | 12.74 | 42,526 | +0.04(+0.31%) |
May 19, 2017 | 12.54 | 12.98 | 12.48 | 12.70 | 70,847 | +0.16(+1.25%) |
May 18, 2017 | 12.74 | 12.78 | 12.50 | 12.54 | 62,249 | -0.20(-1.54%) |
May 17, 2017 | 13.21 | 13.33 | 12.74 | 12.74 | 72,842 | -0.71(-5.26%) |
May 16, 2017 | 13.57 | 13.72 | 13.29 | 13.45 | 50,125 | -0.12(-0.87%) |
May 15, 2017 | 14.20 | 14.27 | 13.49 | 13.57 | 58,130 | -0.63(-4.43%) |
May 12, 2017 | 14.51 | 14.67 | 14.20 | 14.20 | 48,260 | -0.35(-2.43%) |
May 11, 2017 | 14.67 | 14.90 | 14.27 | 14.55 | 65,793 | -0.20(-1.33%) |
May 10, 2017 | 14.63 | 14.82 | 14.51 | 14.75 | 73,288 | +0.00(+0.00%) |
May 09, 2017 | 14.71 | 14.86 | 14.47 | 14.75 | 77,451 | +0.12(+0.81%) |
May 08, 2017 | 14.59 | 14.63 | 14.51 | 14.63 | 43,125 | -0.08(-0.54%) |
May 05, 2017 | 14.23 | 14.75 | 14.16 | 14.71 | 86,238 | +0.47(+3.32%) |
May 04, 2017 | 14.31 | 14.31 | 14.20 | 14.23 | 56,081 | -0.04(-0.28%) |
May 03, 2017 | 14.20 | 14.43 | 14.16 | 14.27 | 83,370 | -0.04(-0.28%) |
May 02, 2017 | 14.00 | 14.43 | 14.00 | 14.31 | 86,912 | +0.35(+2.54%) |