Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.41 | 14.41 | 13.91 | 14.08 | 61,930 | -0.19(-1.33%) |
Jul 28, 2017 | 14.03 | 14.51 | 13.84 | 14.27 | 76,594 | +0.19(+1.35%) |
Jul 27, 2017 | 14.84 | 14.84 | 13.75 | 14.08 | 148,770 | -0.86(-5.73%) |
Jul 26, 2017 | 15.13 | 15.36 | 14.79 | 14.94 | 102,604 | -0.14(-0.95%) |
Jul 25, 2017 | 14.84 | 15.13 | 14.51 | 15.08 | 81,707 | +0.19(+1.27%) |
Jul 24, 2017 | 14.37 | 14.98 | 14.37 | 14.89 | 102,170 | +0.43(+2.95%) |
Jul 21, 2017 | 14.42 | 14.79 | 14.32 | 14.46 | 148,390 | +0.09(+0.66%) |
Jul 20, 2017 | 14.42 | 13.75 | 14.37 | 189,662 | +0.66(+4.84%) | |
Jul 19, 2017 | 13.04 | 13.80 | 13.02 | 13.70 | 128,029 | +0.62(+4.71%) |
Jul 18, 2017 | 12.95 | 13.23 | 12.68 | 13.09 | 101,164 | +0.09(+0.73%) |
Jul 17, 2017 | 13.28 | 13.28 | 12.85 | 12.99 | 76,180 | -0.33(-2.49%) |
Jul 14, 2017 | 13.04 | 13.37 | 12.90 | 13.32 | 55,492 | +0.19(+1.44%) |
Jul 13, 2017 | 13.42 | 13.42 | 12.85 | 13.14 | 85,713 | -0.33(-2.46%) |
Jul 12, 2017 | 12.95 | 13.47 | 12.71 | 13.47 | 106,355 | +0.47(+3.65%) |
Jul 11, 2017 | 12.57 | 13.89 | 12.57 | 12.99 | 191,504 | +0.76(+6.20%) |
Jul 10, 2017 | 12.28 | 12.33 | 12.05 | 12.23 | 125,031 | -0.05(-0.39%) |
Jul 07, 2017 | 11.90 | 12.28 | 11.85 | 12.28 | 45,339 | +0.38(+3.19%) |
Jul 06, 2017 | 11.90 | 12.09 | 11.76 | 11.90 | 30,004 | -0.05(-0.40%) |
Jul 05, 2017 | 11.85 | 12.04 | 11.67 | 11.95 | 40,957 | +0.05(+0.40%) |
Jul 03, 2017 | 11.71 | 11.95 | 11.43 | 11.90 | 24,686 | +0.19(+1.62%) |
Jun 30, 2017 | 11.76 | 11.43 | 11.71 | 38,123 | +0.00(+0.00%) | |
Jun 29, 2017 | 11.81 | 11.86 | 11.43 | 11.71 | 42,465 | -0.05(-0.40%) |
Jun 28, 2017 | 11.71 | 11.76 | 11.43 | 11.76 | 31,306 | +0.05(+0.40%) |
Jun 27, 2017 | 12.04 | 12.04 | 11.57 | 11.71 | 82,619 | -0.24(-1.98%) |
Jun 26, 2017 | 11.95 | 12.19 | 11.78 | 11.95 | 66,005 | +0.05(+0.40%) |
Jun 23, 2017 | 11.90 | 1,167,634 | +0.05(+0.40%) | |||
Jun 22, 2017 | 11.48 | 12.14 | 11.43 | 11.85 | 105,531 | +0.43(+3.73%) |
Jun 21, 2017 | 11.43 | 11.57 | 11.33 | 11.43 | 136,856 | +0.09(+0.84%) |
Jun 20, 2017 | 11.38 | 11.62 | 11.33 | 11.33 | 75,866 | +0.00(+0.00%) |
Jun 19, 2017 | 11.48 | 11.48 | 11.19 | 11.33 | 48,128 | +0.00(+0.00%) |
Jun 16, 2017 | 11.52 | 11.52 | 11.29 | 11.33 | 31,670 | -0.14(-1.24%) |
Jun 15, 2017 | 11.29 | 11.62 | 10.91 | 11.48 | 44,429 | +0.38(+3.42%) |
Jun 14, 2017 | 10.91 | 11.33 | 10.91 | 11.10 | 73,528 | +0.05(+0.43%) |
Jun 13, 2017 | 11.14 | 11.40 | 10.91 | 11.05 | 24,197 | -0.09(-0.85%) |
Jun 12, 2017 | 11.85 | 11.85 | 11.14 | 11.14 | 32,403 | -0.81(-6.75%) |
Jun 09, 2017 | 11.81 | 12.09 | 11.78 | 11.95 | 53,281 | +0.19(+1.61%) |
Jun 08, 2017 | 11.76 | 11.90 | 11.48 | 11.76 | 40,121 | -0.05(-0.40%) |
Jun 07, 2017 | 11.71 | 11.93 | 11.67 | 11.81 | 44,690 | +0.09(+0.81%) |
Jun 06, 2017 | 11.95 | 12.00 | 11.71 | 11.71 | 50,125 | -0.33(-2.76%) |
Jun 05, 2017 | 11.85 | 12.04 | 11.57 | 12.04 | 44,518 | +0.09(+0.79%) |
Jun 02, 2017 | 12.23 | 12.23 | 11.85 | 11.95 | 38,352 | -0.33(-2.70%) |
Jun 01, 2017 | 11.48 | 12.33 | 11.48 | 12.28 | 62,008 | +0.71(+6.15%) |
May 31, 2017 | 11.24 | 11.62 | 11.24 | 11.57 | 30,592 | +0.38(+3.39%) |
May 30, 2017 | 11.29 | 11.38 | 11.05 | 11.19 | 22,812 | -0.05(-0.42%) |
May 26, 2017 | 10.95 | 11.29 | 10.88 | 11.24 | 45,610 | +0.19(+1.72%) |
May 25, 2017 | 10.95 | 11.14 | 10.86 | 11.05 | 26,826 | -0.05(-0.43%) |
May 24, 2017 | 11.19 | 11.29 | 10.95 | 11.10 | 38,774 | -0.05(-0.43%) |
May 23, 2017 | 11.14 | 11.31 | 11.00 | 11.14 | 47,318 | +0.02(+0.21%) |
May 22, 2017 | 10.86 | 11.14 | 10.86 | 11.12 | 32,838 | +0.17(+1.52%) |
May 19, 2017 | 10.91 | 11.10 | 10.86 | 10.95 | 147,426 | +0.05(+0.43%) |
May 18, 2017 | 10.67 | 10.95 | 10.57 | 10.91 | 14,533 | +0.19(+1.77%) |
May 17, 2017 | 10.76 | 10.81 | 10.43 | 10.72 | 45,482 | -0.05(-0.44%) |
May 16, 2017 | 10.67 | 10.95 | 10.67 | 10.76 | 26,490 | -0.05(-0.44%) |
May 15, 2017 | 11.14 | 11.43 | 10.76 | 10.81 | 54,235 | -0.28(-2.56%) |
May 12, 2017 | 11.43 | 11.43 | 10.76 | 11.10 | 45,789 | -0.33(-2.91%) |
May 11, 2017 | 11.48 | 11.52 | 11.33 | 11.43 | 26,955 | -0.14(-1.23%) |
May 10, 2017 | 11.71 | 11.71 | 11.32 | 11.57 | 54,941 | -0.19(-1.61%) |
May 09, 2017 | 11.90 | 11.90 | 11.76 | 11.76 | 50,194 | -0.05(-0.40%) |
May 08, 2017 | 11.81 | 11.85 | 11.76 | 11.81 | 27,188 | +0.00(+0.00%) |
May 05, 2017 | 11.90 | 11.95 | 11.76 | 11.81 | 29,669 | -0.19(-1.58%) |
May 04, 2017 | 11.85 | 12.09 | 11.76 | 12.00 | 57,764 | +0.14(+1.20%) |
May 03, 2017 | 11.90 | 11.95 | 11.76 | 11.85 | 27,756 | +0.00(+0.00%) |
May 02, 2017 | 11.81 | 11.91 | 11.43 | 11.85 | 53,424 | +0.42(+3.72%) |