Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.27 | 14.27 | 13.62 | 13.80 | 266,140 | -0.47(-3.29%) |
Jul 28, 2017 | 14.40 | 14.45 | 14.07 | 14.27 | 237,357 | -0.14(-0.97%) |
Jul 27, 2017 | 14.88 | 14.88 | 14.31 | 14.41 | 410,008 | -0.50(-3.35%) |
Jul 26, 2017 | 14.92 | 15.08 | 14.49 | 14.91 | 488,453 | -0.05(-0.33%) |
Jul 25, 2017 | 14.70 | 14.98 | 14.47 | 14.96 | 323,764 | +0.29(+1.98%) |
Jul 24, 2017 | 14.62 | 14.75 | 14.39 | 14.67 | 288,299 | +0.09(+0.62%) |
Jul 21, 2017 | 14.58 | 14.59 | 14.27 | 14.58 | 301,394 | +0.09(+0.62%) |
Jul 20, 2017 | 14.65 | 14.66 | 14.40 | 14.49 | 228,105 | -0.12(-0.82%) |
Jul 19, 2017 | 14.47 | 14.73 | 14.41 | 14.61 | 242,766 | +0.14(+0.97%) |
Jul 18, 2017 | 14.44 | 14.53 | 14.27 | 14.47 | 195,759 | +0.02(+0.14%) |
Jul 17, 2017 | 14.52 | 14.58 | 14.22 | 14.45 | 222,854 | -0.10(-0.69%) |
Jul 14, 2017 | 14.63 | 14.85 | 14.38 | 14.55 | 247,116 | -0.13(-0.89%) |
Jul 13, 2017 | 14.85 | 14.94 | 14.63 | 14.68 | 185,896 | -0.18(-1.21%) |
Jul 12, 2017 | 14.67 | 14.96 | 14.67 | 14.86 | 149,981 | +0.25(+1.71%) |
Jul 11, 2017 | 14.76 | 14.78 | 14.31 | 14.61 | 218,641 | -0.14(-0.95%) |
Jul 10, 2017 | 14.86 | 15.08 | 14.61 | 14.75 | 347,881 | -0.08(-0.54%) |
Jul 07, 2017 | 14.82 | 15.01 | 14.60 | 14.83 | 323,885 | +0.12(+0.82%) |
Jul 06, 2017 | 14.99 | 15.14 | 14.56 | 14.71 | 447,953 | -0.28(-1.87%) |
Jul 05, 2017 | 15.20 | 15.24 | 14.85 | 14.99 | 329,912 | -0.21(-1.38%) |
Jul 03, 2017 | 15.23 | 15.30 | 14.87 | 15.20 | 90,100 | -0.01(-0.07%) |
Jun 30, 2017 | 15.33 | 15.33 | 15.14 | 15.21 | 198,202 | -0.12(-0.78%) |
Jun 29, 2017 | 15.46 | 15.58 | 15.13 | 15.33 | 191,696 | -0.14(-0.90%) |
Jun 28, 2017 | 15.30 | 15.57 | 15.17 | 15.47 | 178,242 | +0.21(+1.38%) |
Jun 27, 2017 | 15.73 | 15.77 | 15.23 | 15.26 | 213,599 | -0.48(-3.05%) |
Jun 26, 2017 | 15.75 | 15.81 | 15.59 | 15.74 | 379,814 | +0.03(+0.19%) |
Jun 23, 2017 | 15.94 | 16.04 | 15.63 | 15.71 | 687,497 | -0.23(-1.44%) |
Jun 22, 2017 | 15.71 | 16.04 | 15.71 | 15.94 | 233,462 | +0.23(+1.46%) |
Jun 21, 2017 | 15.93 | 16.08 | 15.68 | 15.71 | 159,536 | -0.13(-0.82%) |
Jun 20, 2017 | 15.72 | 16.04 | 15.65 | 15.84 | 218,006 | +0.11(+0.70%) |
Jun 19, 2017 | 15.74 | 15.90 | 15.50 | 15.73 | 491,079 | +0.09(+0.58%) |
Jun 16, 2017 | 15.56 | 15.65 | 15.32 | 15.64 | 454,987 | +0.05(+0.32%) |
Jun 15, 2017 | 15.65 | 15.79 | 15.54 | 15.59 | 335,513 | -0.20(-1.27%) |
Jun 14, 2017 | 15.27 | 15.87 | 15.27 | 15.79 | 495,082 | +0.75(+4.99%) |
Jun 13, 2017 | 15.30 | 15.53 | 15.00 | 15.04 | 369,249 | -0.12(-0.79%) |
Jun 12, 2017 | 14.34 | 15.23 | 14.34 | 15.16 | 1,052,536 | +0.83(+5.79%) |
Jun 09, 2017 | 14.05 | 14.45 | 14.01 | 14.33 | 580,827 | +0.23(+1.63%) |
Jun 08, 2017 | 14.11 | 14.24 | 13.98 | 14.10 | 206,382 | +0.05(+0.36%) |
Jun 07, 2017 | 14.26 | 14.37 | 13.89 | 14.05 | 224,908 | -0.20(-1.40%) |
Jun 06, 2017 | 14.01 | 14.37 | 13.81 | 14.25 | 449,308 | +0.15(+1.06%) |
Jun 05, 2017 | 14.30 | 14.39 | 14.03 | 14.10 | 213,650 | -0.25(-1.74%) |
Jun 02, 2017 | 14.14 | 14.50 | 14.14 | 14.35 | 212,811 | +0.23(+1.63%) |
Jun 01, 2017 | 13.83 | 14.17 | 13.78 | 14.12 | 464,477 | +0.28(+2.02%) |
May 31, 2017 | 14.00 | 14.16 | 13.66 | 13.84 | 578,252 | -0.17(-1.21%) |
May 30, 2017 | 14.58 | 14.58 | 13.94 | 14.01 | 525,397 | -0.56(-3.84%) |
May 26, 2017 | 14.64 | 14.69 | 14.46 | 14.57 | 371,411 | -0.12(-0.82%) |
May 25, 2017 | 14.72 | 14.85 | 14.62 | 14.69 | 331,627 | +0.03(+0.20%) |
May 24, 2017 | 14.44 | 14.71 | 14.35 | 14.66 | 354,442 | +0.22(+1.52%) |
May 23, 2017 | 14.36 | 14.44 | 14.13 | 14.44 | 372,052 | +0.10(+0.70%) |
May 22, 2017 | 14.24 | 14.39 | 14.15 | 14.34 | 304,065 | +0.13(+0.91%) |
May 19, 2017 | 13.92 | 14.45 | 13.92 | 14.21 | 323,001 | +0.30(+2.16%) |
May 18, 2017 | 13.74 | 13.98 | 13.67 | 13.91 | 378,743 | +0.13(+0.94%) |
May 17, 2017 | 13.21 | 13.89 | 13.21 | 13.78 | 443,461 | +0.34(+2.53%) |
May 16, 2017 | 13.75 | 13.75 | 13.37 | 13.44 | 405,456 | -0.34(-2.47%) |
May 15, 2017 | 14.05 | 14.17 | 13.72 | 13.78 | 178,755 | -0.22(-1.57%) |
May 12, 2017 | 14.03 | 14.35 | 13.85 | 14.00 | 198,533 | -0.10(-0.71%) |
May 11, 2017 | 14.07 | 14.14 | 13.64 | 14.10 | 191,351 | -0.05(-0.35%) |
May 10, 2017 | 13.54 | 14.18 | 13.35 | 14.15 | 531,414 | +0.52(+3.82%) |
May 09, 2017 | 13.91 | 13.98 | 13.61 | 13.63 | 384,586 | -0.22(-1.59%) |
May 08, 2017 | 13.80 | 13.93 | 13.47 | 13.85 | 749,132 | +0.00(+0.00%) |
May 05, 2017 | 13.95 | 14.01 | 13.70 | 13.85 | 405,127 | -0.06(-0.43%) |
May 04, 2017 | 14.21 | 14.21 | 13.60 | 13.91 | 597,308 | -0.35(-2.45%) |
May 03, 2017 | 14.77 | 15.56 | 14.13 | 14.26 | 676,271 | -0.37(-2.53%) |
May 02, 2017 | 14.30 | 14.79 | 14.15 | 14.63 | 842,271 | +0.40(+2.81%) |