Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.12 | 15.21 | 14.35 | 14.81 | 268,519 | -0.27(-1.77%) |
Jul 28, 2017 | 14.44 | 15.18 | 14.40 | 15.08 | 381,040 | +0.56(+3.88%) |
Jul 27, 2017 | 14.50 | 14.53 | 13.95 | 14.52 | 210,544 | -0.04(-0.26%) |
Jul 26, 2017 | 14.26 | 14.95 | 13.93 | 14.56 | 381,611 | +0.27(+1.87%) |
Jul 25, 2017 | 13.54 | 14.31 | 13.54 | 14.29 | 663,178 | +0.76(+5.64%) |
Jul 24, 2017 | 13.91 | 13.96 | 13.40 | 13.53 | 305,595 | -0.50(-3.54%) |
Jul 21, 2017 | 13.97 | 14.14 | 13.68 | 14.02 | 620,531 | -0.01(-0.07%) |
Jul 20, 2017 | 14.13 | 14.45 | 13.76 | 14.03 | 938,930 | -0.20(-1.41%) |
Jul 19, 2017 | 12.40 | 14.58 | 12.26 | 14.23 | 4,291,258 | +2.34(+19.65%) |
Jul 18, 2017 | 11.56 | 11.92 | 11.54 | 11.89 | 224,393 | +0.44(+3.83%) |
Jul 17, 2017 | 11.33 | 11.72 | 11.31 | 11.46 | 289,218 | +0.10(+0.92%) |
Jul 14, 2017 | 11.14 | 11.45 | 11.06 | 11.35 | 217,761 | +0.24(+2.15%) |
Jul 13, 2017 | 10.85 | 11.27 | 10.85 | 11.11 | 152,175 | +0.27(+2.46%) |
Jul 12, 2017 | 10.89 | 11.27 | 10.70 | 10.85 | 121,618 | +0.01(+0.09%) |
Jul 11, 2017 | 10.98 | 11.06 | 10.75 | 10.84 | 88,034 | -0.13(-1.22%) |
Jul 10, 2017 | 10.94 | 11.41 | 10.81 | 10.97 | 107,615 | +0.02(+0.17%) |
Jul 07, 2017 | 11.31 | 11.38 | 10.90 | 10.95 | 85,948 | -0.46(-4.01%) |
Jul 06, 2017 | 11.35 | 11.52 | 11.16 | 11.41 | 161,182 | +0.04(+0.34%) |
Jul 05, 2017 | 11.66 | 11.73 | 11.11 | 11.37 | 209,006 | -0.20(-1.73%) |
Jul 03, 2017 | 11.57 | 11.72 | 11.47 | 11.57 | 233,966 | -0.02(-0.16%) |
Jun 30, 2017 | 11.69 | 11.72 | 11.38 | 11.59 | 188,140 | -0.08(-0.65%) |
Jun 29, 2017 | 11.53 | 11.93 | 11.53 | 11.67 | 122,041 | +0.16(+1.41%) |
Jun 28, 2017 | 11.77 | 11.79 | 11.35 | 11.50 | 322,522 | -0.10(-0.82%) |
Jun 27, 2017 | 11.37 | 11.78 | 11.37 | 11.60 | 112,461 | +0.19(+1.67%) |
Jun 26, 2017 | 11.30 | 11.66 | 11.24 | 11.41 | 150,680 | +0.15(+1.36%) |
Jun 23, 2017 | 11.34 | 11.43 | 10.86 | 11.26 | 806,509 | -0.13(-1.17%) |
Jun 22, 2017 | 11.36 | 11.54 | 11.22 | 11.39 | 311,153 | +0.08(+0.67%) |
Jun 21, 2017 | 12.04 | 12.04 | 11.27 | 11.31 | 433,590 | -0.80(-6.61%) |
Jun 20, 2017 | 11.93 | 12.37 | 11.53 | 12.11 | 326,475 | +0.10(+0.87%) |
Jun 19, 2017 | 11.66 | 12.71 | 11.54 | 12.01 | 390,425 | +0.41(+3.54%) |
Jun 16, 2017 | 11.72 | 11.93 | 11.31 | 11.60 | 955,698 | -0.14(-1.22%) |
Jun 15, 2017 | 11.83 | 12.16 | 11.49 | 11.74 | 320,430 | -0.24(-1.99%) |
Jun 14, 2017 | 12.47 | 12.64 | 11.71 | 11.98 | 223,113 | -0.66(-5.21%) |
Jun 13, 2017 | 12.59 | 12.73 | 12.40 | 12.64 | 196,052 | -0.01(-0.08%) |
Jun 12, 2017 | 12.92 | 13.12 | 12.52 | 12.65 | 182,970 | -0.11(-0.90%) |
Jun 09, 2017 | 12.98 | 12.99 | 12.42 | 12.76 | 413,676 | -0.22(-1.69%) |
Jun 08, 2017 | 13.08 | 13.31 | 12.54 | 12.98 | 197,300 | -0.10(-0.73%) |
Jun 07, 2017 | 13.94 | 14.00 | 13.04 | 13.08 | 216,263 | -0.81(-5.84%) |
Jun 06, 2017 | 14.21 | 14.26 | 13.83 | 13.89 | 228,096 | -0.40(-2.80%) |
Jun 05, 2017 | 14.48 | 14.86 | 14.06 | 14.29 | 164,992 | -0.10(-0.66%) |
Jun 02, 2017 | 14.47 | 14.67 | 14.26 | 14.38 | 191,293 | -0.13(-0.92%) |
Jun 01, 2017 | 14.62 | 15.14 | 14.11 | 14.52 | 155,061 | +0.04(+0.26%) |
May 31, 2017 | 14.38 | 14.85 | 14.14 | 14.48 | 227,506 | +0.09(+0.60%) |
May 30, 2017 | 15.30 | 15.30 | 14.30 | 14.39 | 400,595 | -0.77(-5.09%) |
May 26, 2017 | 15.21 | 15.36 | 14.96 | 15.17 | 109,222 | +0.06(+0.38%) |
May 25, 2017 | 15.09 | 15.32 | 14.92 | 15.11 | 289,872 | -0.02(-0.13%) |
May 24, 2017 | 15.14 | 15.59 | 14.83 | 15.13 | 217,244 | +0.06(+0.38%) |
May 23, 2017 | 15.41 | 15.55 | 14.45 | 15.07 | 249,502 | -0.31(-2.05%) |
May 22, 2017 | 15.32 | 15.83 | 14.92 | 15.39 | 383,215 | +0.12(+0.81%) |
May 19, 2017 | 14.78 | 15.48 | 14.67 | 15.26 | 210,546 | +0.72(+4.92%) |
May 18, 2017 | 14.76 | 15.02 | 14.32 | 14.55 | 274,461 | -0.22(-1.49%) |
May 17, 2017 | 14.76 | 15.08 | 14.62 | 14.77 | 102,417 | -0.02(-0.13%) |
May 16, 2017 | 14.71 | 15.26 | 14.67 | 14.79 | 354,754 | +0.20(+1.37%) |
May 15, 2017 | 14.37 | 14.85 | 14.33 | 14.58 | 262,184 | +0.39(+2.76%) |
May 12, 2017 | 14.25 | 14.39 | 14.02 | 14.19 | 175,288 | -0.09(-0.60%) |
May 11, 2017 | 14.07 | 14.71 | 13.98 | 14.28 | 255,734 | +0.16(+1.15%) |
May 10, 2017 | 14.08 | 14.59 | 13.99 | 14.12 | 173,498 | -0.05(-0.34%) |
May 09, 2017 | 14.26 | 14.50 | 13.84 | 14.17 | 246,387 | -0.19(-1.33%) |
May 08, 2017 | 13.91 | 14.52 | 13.60 | 14.36 | 135,306 | +0.31(+2.17%) |
May 05, 2017 | 13.85 | 14.43 | 13.76 | 14.05 | 139,696 | +0.14(+1.03%) |
May 04, 2017 | 13.89 | 14.01 | 13.59 | 13.91 | 212,209 | -0.10(-0.68%) |
May 03, 2017 | 14.26 | 14.84 | 13.78 | 14.00 | 231,692 | -0.25(-1.74%) |
May 02, 2017 | 14.41 | 14.95 | 14.16 | 14.25 | 247,854 | -0.15(-1.06%) |