Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.77 | 15.36 | 14.37 | 14.86 | 177,977 | -0.40(-2.59%) |
Jul 28, 2017 | 15.36 | 15.65 | 14.03 | 15.26 | 206,672 | -0.20(-1.28%) |
Jul 27, 2017 | 16.05 | 16.05 | 15.31 | 15.46 | 106,266 | -0.49(-3.10%) |
Jul 26, 2017 | 15.75 | 16.00 | 15.26 | 15.95 | 169,644 | +0.35(+2.22%) |
Jul 25, 2017 | 15.80 | 15.80 | 15.36 | 15.61 | 109,408 | -0.10(-0.63%) |
Jul 24, 2017 | 15.95 | 15.96 | 15.21 | 15.70 | 144,416 | -0.15(-0.93%) |
Jul 21, 2017 | 15.06 | 15.95 | 14.99 | 15.85 | 185,848 | +0.64(+4.22%) |
Jul 20, 2017 | 15.31 | 15.80 | 15.06 | 15.21 | 131,649 | -0.35(-2.22%) |
Jul 19, 2017 | 16.35 | 16.40 | 13.43 | 15.56 | 366,623 | -0.69(-4.26%) |
Jul 18, 2017 | 16.20 | 16.97 | 15.92 | 16.25 | 196,199 | +0.15(+0.92%) |
Jul 17, 2017 | 15.75 | 16.69 | 15.46 | 16.10 | 267,440 | +0.69(+4.49%) |
Jul 14, 2017 | 14.86 | 15.95 | 14.57 | 15.41 | 215,909 | +0.59(+4.00%) |
Jul 13, 2017 | 14.57 | 14.96 | 14.47 | 14.82 | 128,544 | +0.44(+3.09%) |
Jul 12, 2017 | 16.15 | 16.25 | 14.03 | 14.37 | 341,064 | -1.58(-9.91%) |
Jul 11, 2017 | 15.56 | 16.07 | 15.56 | 15.95 | 166,970 | +0.40(+2.54%) |
Jul 10, 2017 | 15.21 | 15.75 | 15.17 | 15.56 | 177,039 | +0.49(+3.28%) |
Jul 07, 2017 | 15.06 | 15.26 | 14.82 | 15.06 | 157,281 | +0.20(+1.33%) |
Jul 06, 2017 | 14.96 | 15.31 | 14.77 | 14.86 | 230,232 | +0.10(+0.67%) |
Jul 05, 2017 | 14.42 | 14.82 | 14.42 | 14.77 | 131,797 | +0.35(+2.40%) |
Jul 03, 2017 | 14.52 | 15.06 | 14.37 | 14.42 | 169,120 | +0.10(+0.69%) |
Jun 30, 2017 | 14.32 | 14.42 | 14.12 | 14.32 | 82,795 | +0.10(+0.69%) |
Jun 29, 2017 | 14.32 | 14.35 | 13.98 | 14.22 | 67,813 | +0.25(+1.77%) |
Jun 28, 2017 | 13.48 | 14.37 | 13.48 | 13.98 | 95,958 | +0.49(+3.66%) |
Jun 27, 2017 | 12.99 | 13.53 | 12.99 | 13.48 | 113,068 | +0.54(+4.20%) |
Jun 26, 2017 | 12.89 | 12.94 | 12.69 | 12.94 | 23,619 | +0.10(+0.77%) |
Jun 23, 2017 | 12.84 | 12.89 | 12.74 | 12.84 | 21,862 | +0.05(+0.39%) |
Jun 22, 2017 | 12.74 | 12.89 | 12.74 | 12.79 | 16,050 | +0.00(+0.00%) |
Jun 21, 2017 | 13.04 | 13.04 | 12.64 | 12.79 | 29,289 | -0.25(-1.89%) |
Jun 20, 2017 | 13.09 | 13.09 | 12.74 | 13.04 | 22,684 | +0.00(+0.00%) |
Jun 19, 2017 | 12.74 | 13.09 | 12.59 | 13.04 | 85,605 | +0.40(+3.13%) |
Jun 16, 2017 | 12.79 | 12.79 | 12.35 | 12.64 | 50,439 | -0.10(-0.78%) |
Jun 15, 2017 | 12.49 | 13.04 | 12.35 | 12.74 | 287,467 | +1.04(+8.86%) |
Jun 14, 2017 | 11.70 | 11.70 | 11.40 | 11.70 | 40,062 | +0.09(+0.77%) |
Jun 13, 2017 | 11.61 | 11.65 | 11.51 | 11.62 | 13,676 | +0.01(+0.09%) |
Jun 12, 2017 | 11.31 | 11.61 | 11.31 | 11.61 | 14,799 | +0.35(+3.07%) |
Jun 09, 2017 | 11.20 | 11.31 | 11.20 | 11.26 | 5,313 | +0.00(+0.00%) |
Jun 08, 2017 | 11.31 | 11.31 | 11.12 | 11.26 | 3,807 | +0.00(+0.00%) |
Jun 07, 2017 | 11.21 | 11.26 | 11.14 | 11.26 | 3,215 | +0.10(+0.88%) |
Jun 06, 2017 | 11.22 | 11.22 | 11.06 | 11.16 | 5,933 | -0.25(-2.16%) |
Jun 05, 2017 | 11.57 | 11.61 | 11.41 | 11.41 | 7,271 | -0.10(-0.86%) |
Jun 02, 2017 | 11.36 | 11.61 | 11.36 | 11.51 | 3,365 | +0.05(+0.43%) |
Jun 01, 2017 | 11.51 | 11.56 | 11.41 | 11.46 | 8,199 | +0.10(+0.87%) |
May 31, 2017 | 11.47 | 11.47 | 11.16 | 11.36 | 7,055 | -0.12(-1.08%) |
May 30, 2017 | 11.36 | 11.56 | 11.36 | 11.48 | 7,004 | +0.00(+0.00%) |
May 26, 2017 | 11.41 | 11.56 | 11.41 | 11.48 | 7,139 | -0.07(-0.64%) |
May 25, 2017 | 11.56 | 11.65 | 11.46 | 11.56 | 18,410 | +0.00(+0.00%) |
May 24, 2017 | 11.01 | 11.56 | 11.01 | 11.56 | 11,475 | +0.30(+2.63%) |
May 23, 2017 | 11.56 | 11.56 | 11.01 | 11.26 | 24,597 | -0.05(-0.44%) |
May 22, 2017 | 10.62 | 11.51 | 10.62 | 11.31 | 43,475 | +0.64(+6.02%) |
May 19, 2017 | 10.62 | 10.86 | 10.57 | 10.67 | 21,196 | +0.05(+0.47%) |
May 18, 2017 | 10.77 | 10.82 | 10.47 | 10.62 | 15,393 | -0.17(-1.60%) |
May 17, 2017 | 11.01 | 11.56 | 10.37 | 10.79 | 148,450 | -0.32(-2.89%) |
May 16, 2017 | 11.51 | 11.61 | 11.11 | 11.11 | 15,358 | -0.35(-3.02%) |
May 15, 2017 | 11.85 | 12.25 | 11.41 | 11.46 | 126,454 | -0.20(-1.69%) |
May 12, 2017 | 11.01 | 12.24 | 10.86 | 11.65 | 263,469 | +0.79(+7.27%) |
May 11, 2017 | 10.47 | 10.96 | 10.47 | 10.86 | 9,519 | -0.10(-0.90%) |
May 10, 2017 | 10.27 | 10.96 | 10.23 | 10.96 | 12,354 | +0.10(+0.91%) |
May 09, 2017 | 10.62 | 11.01 | 10.62 | 10.86 | 27,249 | +0.15(+1.38%) |
May 08, 2017 | 10.27 | 10.72 | 10.22 | 10.72 | 28,536 | +0.59(+5.85%) |
May 05, 2017 | 10.22 | 10.42 | 10.12 | 10.12 | 4,986 | -0.15(-1.44%) |
May 04, 2017 | 10.62 | 10.72 | 10.27 | 10.27 | 6,547 | -0.40(-3.70%) |
May 03, 2017 | 10.77 | 10.82 | 10.57 | 10.67 | 26,726 | -0.10(-0.92%) |
May 02, 2017 | 10.37 | 10.77 | 10.37 | 10.77 | 13,289 | +0.40(+3.81%) |