Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.89 | 16.12 | 15.74 | 15.89 | 320,747 | +0.17(+1.08%) |
Jul 28, 2017 | 16.13 | 16.13 | 15.51 | 15.72 | 288,780 | -0.42(-2.60%) |
Jul 27, 2017 | 16.37 | 16.37 | 15.74 | 16.14 | 325,818 | -0.02(-0.12%) |
Jul 26, 2017 | 16.74 | 16.78 | 15.86 | 16.16 | 334,385 | -0.56(-3.35%) |
Jul 25, 2017 | 16.37 | 17.23 | 16.36 | 16.72 | 419,941 | +0.80(+5.03%) |
Jul 24, 2017 | 15.88 | 16.03 | 15.57 | 15.92 | 337,841 | +0.07(+0.44%) |
Jul 21, 2017 | 16.14 | 16.14 | 15.53 | 15.85 | 362,778 | -0.29(-1.80%) |
Jul 20, 2017 | 16.06 | 16.33 | 15.80 | 16.14 | 371,916 | -0.04(-0.25%) |
Jul 19, 2017 | 16.00 | 16.41 | 15.35 | 16.18 | 558,806 | -0.09(-0.55%) |
Jul 18, 2017 | 16.71 | 16.72 | 15.94 | 16.27 | 428,078 | -0.56(-3.33%) |
Jul 17, 2017 | 16.26 | 16.91 | 16.18 | 16.83 | 372,256 | +0.67(+4.15%) |
Jul 14, 2017 | 16.34 | 16.35 | 15.94 | 16.16 | 326,521 | -0.17(-1.04%) |
Jul 13, 2017 | 15.95 | 16.40 | 15.72 | 16.33 | 383,323 | +0.47(+2.96%) |
Jul 12, 2017 | 15.97 | 16.22 | 15.49 | 15.86 | 470,600 | +0.33(+2.12%) |
Jul 11, 2017 | 14.59 | 15.60 | 14.59 | 15.53 | 533,364 | +0.98(+6.74%) |
Jul 10, 2017 | 14.25 | 14.84 | 14.11 | 14.55 | 281,478 | +0.17(+1.18%) |
Jul 07, 2017 | 14.58 | 14.59 | 13.90 | 14.38 | 399,288 | -0.20(-1.37%) |
Jul 06, 2017 | 14.93 | 15.00 | 14.50 | 14.58 | 387,243 | -0.38(-2.54%) |
Jul 05, 2017 | 15.27 | 15.36 | 14.85 | 14.96 | 397,417 | -0.32(-2.09%) |
Jul 03, 2017 | 15.49 | 15.69 | 15.26 | 15.28 | 136,094 | -0.09(-0.59%) |
Jun 30, 2017 | 15.35 | 15.62 | 15.04 | 15.37 | 617,210 | +0.07(+0.46%) |
Jun 29, 2017 | 15.00 | 15.65 | 14.92 | 15.30 | 671,962 | +0.40(+2.68%) |
Jun 28, 2017 | 13.97 | 15.12 | 13.94 | 14.90 | 680,096 | +1.18(+8.60%) |
Jun 27, 2017 | 13.74 | 14.23 | 13.63 | 13.72 | 322,380 | +0.16(+1.18%) |
Jun 26, 2017 | 13.65 | 13.71 | 13.21 | 13.56 | 270,303 | +0.08(+0.59%) |
Jun 23, 2017 | 13.41 | 13.70 | 13.20 | 13.48 | 494,969 | +0.15(+1.13%) |
Jun 22, 2017 | 13.00 | 13.46 | 12.94 | 13.33 | 306,057 | +0.36(+2.78%) |
Jun 21, 2017 | 13.00 | 13.27 | 12.78 | 12.97 | 287,221 | +0.09(+0.70%) |
Jun 20, 2017 | 12.89 | 12.94 | 12.61 | 12.88 | 230,488 | -0.15(-1.15%) |
Jun 19, 2017 | 13.08 | 13.34 | 12.96 | 13.03 | 337,226 | +0.06(+0.46%) |
Jun 16, 2017 | 13.29 | 13.48 | 12.87 | 12.97 | 1,120,650 | -0.42(-3.14%) |
Jun 15, 2017 | 13.07 | 13.50 | 12.89 | 13.39 | 471,325 | -0.02(-0.15%) |
Jun 14, 2017 | 14.46 | 14.56 | 13.14 | 13.41 | 453,322 | -0.96(-6.68%) |
Jun 13, 2017 | 14.34 | 14.80 | 14.20 | 14.37 | 316,518 | +0.19(+1.34%) |
Jun 12, 2017 | 14.14 | 14.79 | 14.08 | 14.18 | 425,442 | +0.04(+0.28%) |
Jun 09, 2017 | 13.94 | 14.37 | 13.83 | 14.14 | 349,950 | +0.22(+1.58%) |
Jun 08, 2017 | 12.99 | 14.12 | 12.97 | 13.92 | 358,800 | +0.84(+6.42%) |
Jun 07, 2017 | 13.34 | 13.55 | 12.88 | 13.08 | 328,630 | -0.22(-1.65%) |
Jun 06, 2017 | 13.52 | 13.68 | 13.00 | 13.30 | 365,744 | -0.33(-2.42%) |
Jun 05, 2017 | 13.43 | 13.93 | 13.43 | 13.63 | 404,710 | +0.16(+1.19%) |
Jun 02, 2017 | 13.41 | 13.64 | 13.27 | 13.47 | 333,766 | +0.02(+0.15%) |
Jun 01, 2017 | 13.19 | 13.75 | 13.05 | 13.45 | 687,566 | +0.35(+2.67%) |
May 31, 2017 | 13.51 | 13.51 | 12.48 | 13.10 | 543,069 | -0.39(-2.89%) |
May 30, 2017 | 13.56 | 13.79 | 13.33 | 13.49 | 495,230 | -0.22(-1.60%) |
May 26, 2017 | 13.86 | 13.91 | 13.41 | 13.71 | 374,531 | -0.16(-1.15%) |
May 25, 2017 | 14.18 | 14.37 | 13.85 | 13.87 | 368,305 | -0.31(-2.19%) |
May 24, 2017 | 14.47 | 15.10 | 14.12 | 14.18 | 553,268 | -0.31(-2.14%) |
May 23, 2017 | 13.78 | 14.71 | 13.52 | 14.49 | 494,257 | +0.79(+5.77%) |
May 22, 2017 | 14.00 | 14.20 | 13.54 | 13.70 | 264,281 | -0.06(-0.44%) |
May 19, 2017 | 13.41 | 13.90 | 13.31 | 13.76 | 309,783 | +0.56(+4.24%) |
May 18, 2017 | 13.04 | 13.55 | 12.78 | 13.20 | 550,220 | -0.11(-0.83%) |
May 17, 2017 | 14.22 | 14.00 | 13.20 | 13.31 | 417,681 | -0.91(-6.40%) |
May 16, 2017 | 14.25 | 14.45 | 13.76 | 14.22 | 335,505 | +0.15(+1.07%) |
May 15, 2017 | 13.75 | 14.24 | 13.55 | 14.07 | 349,366 | +0.57(+4.22%) |
May 12, 2017 | 13.48 | 13.73 | 13.33 | 13.50 | 418,596 | -0.07(-0.52%) |
May 11, 2017 | 13.73 | 13.75 | 13.29 | 13.57 | 446,303 | -0.17(-1.24%) |
May 10, 2017 | 13.67 | 13.93 | 13.48 | 13.74 | 307,797 | +0.12(+0.88%) |
May 09, 2017 | 13.70 | 13.81 | 13.25 | 13.62 | 589,776 | +0.12(+0.89%) |
May 08, 2017 | 13.76 | 13.99 | 13.40 | 13.50 | 552,746 | -0.48(-3.43%) |
May 05, 2017 | 13.68 | 14.12 | 13.50 | 13.98 | 478,628 | +0.41(+3.02%) |
May 04, 2017 | 14.16 | 14.20 | 12.96 | 13.57 | 1,315,161 | -0.68(-4.77%) |
May 03, 2017 | 14.56 | 14.62 | 13.95 | 14.25 | 616,156 | -0.56(-3.78%) |
May 02, 2017 | 14.60 | 14.98 | 14.54 | 14.81 | 725,525 | +0.15(+1.02%) |