Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.65 | 14.76 | 14.27 | 14.37 | 957,570 | -0.27(-1.84%) |
Jul 28, 2017 | 14.72 | 15.01 | 14.61 | 14.64 | 867,801 | -0.20(-1.35%) |
Jul 27, 2017 | 14.99 | 15.05 | 14.39 | 14.84 | 1,000,292 | -0.08(-0.54%) |
Jul 26, 2017 | 14.65 | 15.07 | 14.65 | 14.92 | 1,122,386 | +0.27(+1.84%) |
Jul 25, 2017 | 14.53 | 14.69 | 14.29 | 14.65 | 648,221 | +0.16(+1.10%) |
Jul 24, 2017 | 14.60 | 14.78 | 14.47 | 14.49 | 852,243 | -0.13(-0.89%) |
Jul 21, 2017 | 14.62 | 14.63 | 14.30 | 14.62 | 1,870,879 | +0.12(+0.83%) |
Jul 20, 2017 | 14.71 | 14.75 | 14.48 | 14.50 | 805,060 | -0.10(-0.68%) |
Jul 19, 2017 | 15.02 | 15.02 | 14.52 | 14.60 | 963,239 | -0.31(-2.08%) |
Jul 18, 2017 | 14.76 | 14.97 | 14.54 | 14.91 | 991,206 | +0.14(+0.95%) |
Jul 17, 2017 | 15.07 | 15.21 | 14.72 | 14.77 | 799,730 | -0.29(-1.93%) |
Jul 14, 2017 | 15.23 | 15.29 | 15.05 | 15.06 | 547,057 | -0.12(-0.79%) |
Jul 13, 2017 | 14.93 | 15.20 | 14.83 | 15.18 | 960,094 | +0.25(+1.67%) |
Jul 12, 2017 | 14.97 | 15.14 | 14.87 | 14.93 | 1,088,353 | +0.11(+0.74%) |
Jul 11, 2017 | 14.90 | 15.04 | 14.62 | 14.82 | 1,607,961 | -0.19(-1.27%) |
Jul 10, 2017 | 15.01 | 15.14 | 14.84 | 15.01 | 841,368 | -0.01(-0.07%) |
Jul 07, 2017 | 14.73 | 15.15 | 14.69 | 15.02 | 1,243,973 | +0.39(+2.67%) |
Jul 06, 2017 | 14.77 | 14.89 | 14.53 | 14.63 | 843,940 | -0.26(-1.75%) |
Jul 05, 2017 | 14.77 | 15.07 | 14.68 | 14.89 | 1,204,389 | +0.17(+1.15%) |
Jul 03, 2017 | 15.00 | 15.00 | 14.49 | 14.72 | 582,409 | -0.28(-1.87%) |
Jun 30, 2017 | 14.98 | 15.14 | 14.90 | 15.00 | 856,855 | +0.03(+0.20%) |
Jun 29, 2017 | 15.16 | 15.16 | 14.51 | 14.97 | 1,370,333 | -0.22(-1.45%) |
Jun 28, 2017 | 15.02 | 15.20 | 14.68 | 15.19 | 1,564,930 | +0.39(+2.64%) |
Jun 27, 2017 | 15.20 | 15.27 | 14.56 | 14.80 | 1,815,737 | -0.47(-3.08%) |
Jun 26, 2017 | 15.33 | 15.46 | 14.97 | 15.27 | 1,915,270 | +0.03(+0.20%) |
Jun 23, 2017 | 15.29 | 14.57 | 15.24 | 3,422,627 | +0.56(+3.81%) | |
Jun 22, 2017 | 14.42 | 15.02 | 14.32 | 14.68 | 3,477,773 | +0.48(+3.38%) |
Jun 21, 2017 | 13.86 | 14.35 | 13.79 | 14.20 | 1,434,645 | +0.22(+1.57%) |
Jun 20, 2017 | 14.15 | 14.37 | 13.93 | 13.98 | 1,191,462 | -0.22(-1.55%) |
Jun 19, 2017 | 13.72 | 14.23 | 13.72 | 14.20 | 1,564,204 | +0.53(+3.88%) |
Jun 16, 2017 | 13.60 | 14.12 | 13.60 | 13.67 | 2,810,966 | -0.18(-1.30%) |
Jun 15, 2017 | 13.42 | 13.87 | 13.42 | 13.85 | 1,297,533 | +0.28(+2.06%) |
Jun 14, 2017 | 13.67 | 13.78 | 13.42 | 13.57 | 1,334,574 | -0.07(-0.51%) |
Jun 13, 2017 | 13.31 | 13.89 | 13.31 | 13.64 | 5,086,620 | +0.38(+2.87%) |
Jun 12, 2017 | 13.35 | 13.45 | 13.12 | 13.26 | 2,356,256 | -0.19(-1.41%) |
Jun 09, 2017 | 13.97 | 14.04 | 13.17 | 13.45 | 2,083,483 | -0.47(-3.38%) |
Jun 08, 2017 | 13.41 | 13.95 | 13.31 | 13.92 | 1,717,450 | +0.49(+3.65%) |
Jun 07, 2017 | 13.47 | 13.55 | 13.31 | 13.43 | 2,474,298 | -0.06(-0.44%) |
Jun 06, 2017 | 13.58 | 13.71 | 13.34 | 13.49 | 1,310,458 | -0.05(-0.37%) |
Jun 05, 2017 | 13.44 | 13.62 | 13.34 | 13.54 | 1,985,511 | +0.07(+0.52%) |
Jun 02, 2017 | 13.64 | 13.70 | 13.36 | 13.47 | 1,425,973 | -0.08(-0.59%) |
Jun 01, 2017 | 13.36 | 13.67 | 13.25 | 13.55 | 1,791,148 | +0.14(+1.04%) |
May 31, 2017 | 13.46 | 13.46 | 13.15 | 13.41 | 928,613 | +0.05(+0.37%) |
May 30, 2017 | 13.45 | 13.60 | 13.24 | 13.36 | 802,615 | -0.09(-0.67%) |
May 26, 2017 | 13.11 | 13.49 | 13.02 | 13.45 | 1,176,817 | +0.27(+2.05%) |
May 25, 2017 | 13.14 | 13.33 | 12.96 | 13.18 | 1,228,421 | -0.22(-1.64%) |
May 24, 2017 | 13.32 | 13.48 | 13.15 | 13.40 | 1,225,970 | +0.09(+0.68%) |
May 23, 2017 | 13.25 | 13.36 | 12.98 | 13.31 | 1,778,077 | +0.16(+1.22%) |
May 22, 2017 | 13.34 | 13.41 | 12.96 | 13.15 | 2,012,116 | -0.16(-1.20%) |
May 19, 2017 | 13.15 | 13.38 | 13.03 | 13.31 | 1,816,347 | +0.18(+1.37%) |
May 18, 2017 | 12.88 | 13.26 | 12.71 | 13.13 | 2,713,179 | +0.19(+1.47%) |
May 17, 2017 | 13.40 | 13.67 | 12.77 | 12.94 | 5,089,747 | -0.79(-5.75%) |
May 16, 2017 | 12.90 | 14.11 | 12.87 | 13.73 | 18,318,552 | +2.41(+21.29%) |
May 15, 2017 | 11.28 | 11.54 | 11.26 | 11.32 | 2,114,420 | +0.06(+0.53%) |
May 12, 2017 | 11.09 | 11.33 | 10.91 | 11.26 | 3,622,834 | +0.10(+0.90%) |
May 11, 2017 | 11.34 | 11.39 | 11.02 | 11.16 | 4,611,928 | -0.26(-2.28%) |
May 10, 2017 | 11.53 | 11.63 | 11.18 | 11.42 | 2,636,374 | -0.12(-1.04%) |
May 09, 2017 | 11.35 | 11.59 | 11.30 | 11.54 | 3,157,036 | +0.22(+1.94%) |
May 08, 2017 | 11.66 | 11.66 | 11.05 | 11.32 | 5,802,791 | -0.34(-2.92%) |
May 05, 2017 | 10.64 | 11.68 | 10.50 | 11.66 | 5,518,607 | +1.04(+9.79%) |
May 04, 2017 | 10.64 | 10.72 | 10.32 | 10.62 | 7,222,620 | +0.11(+1.09%) |
May 03, 2017 | 10.11 | 11.19 | 9.900 | 10.51 | 13,325,800 | -0.88(-7.77%) |
May 02, 2017 | 11.06 | 11.78 | 10.96 | 11.39 | 4,576,639 | +0.33(+2.98%) |