Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.28 | 13.72 | 13.72 | 1,343,301 | -0.05(-0.36%) | |
Jul 28, 2017 | 13.66 | 13.83 | 13.53 | 13.77 | 783,157 | +0.09(+0.66%) |
Jul 27, 2017 | 13.80 | 14.48 | 13.48 | 13.68 | 1,816,585 | +0.49(+3.71%) |
Jul 26, 2017 | 13.18 | 13.35 | 13.00 | 13.19 | 781,086 | +0.08(+0.61%) |
Jul 25, 2017 | 12.99 | 13.15 | 12.90 | 13.11 | 466,735 | +0.13(+1.00%) |
Jul 24, 2017 | 13.05 | 13.12 | 12.90 | 12.98 | 355,779 | -0.08(-0.61%) |
Jul 21, 2017 | 13.28 | 13.28 | 12.99 | 13.06 | 425,349 | -0.10(-0.76%) |
Jul 20, 2017 | 13.03 | 13.34 | 13.03 | 13.16 | 480,715 | +0.14(+1.08%) |
Jul 19, 2017 | 12.98 | 13.14 | 12.93 | 13.02 | 286,127 | +0.08(+0.62%) |
Jul 18, 2017 | 12.84 | 12.98 | 12.63 | 12.94 | 379,921 | +0.08(+0.62%) |
Jul 17, 2017 | 13.00 | 13.16 | 12.81 | 12.86 | 487,790 | -0.06(-0.46%) |
Jul 14, 2017 | 13.00 | 13.30 | 12.81 | 12.92 | 481,721 | -0.05(-0.39%) |
Jul 13, 2017 | 12.88 | 12.98 | 12.78 | 12.97 | 626,761 | +0.07(+0.54%) |
Jul 12, 2017 | 12.81 | 12.96 | 12.75 | 12.90 | 373,806 | +0.13(+1.02%) |
Jul 11, 2017 | 12.66 | 12.97 | 12.66 | 12.77 | 406,782 | +0.11(+0.87%) |
Jul 10, 2017 | 12.59 | 12.82 | 12.49 | 12.66 | 359,336 | +0.08(+0.64%) |
Jul 07, 2017 | 12.80 | 12.91 | 12.55 | 12.58 | 493,758 | -0.16(-1.26%) |
Jul 06, 2017 | 13.04 | 13.04 | 12.68 | 12.74 | 434,263 | -0.36(-2.75%) |
Jul 05, 2017 | 12.87 | 13.13 | 12.79 | 13.10 | 741,200 | +0.22(+1.71%) |
Jul 03, 2017 | 12.86 | 13.01 | 12.83 | 12.88 | 229,874 | +0.08(+0.63%) |
Jun 30, 2017 | 12.89 | 13.02 | 12.70 | 12.80 | 368,806 | -0.07(-0.54%) |
Jun 29, 2017 | 12.83 | 13.05 | 12.71 | 12.87 | 413,224 | -0.03(-0.23%) |
Jun 28, 2017 | 12.63 | 13.04 | 12.50 | 12.90 | 519,340 | +0.32(+2.54%) |
Jun 27, 2017 | 13.10 | 13.10 | 12.57 | 12.58 | 490,534 | -0.54(-4.12%) |
Jun 26, 2017 | 13.00 | 13.24 | 12.92 | 13.12 | 940,758 | +0.15(+1.16%) |
Jun 23, 2017 | 12.72 | 12.98 | 12.62 | 12.97 | 1,399,846 | +0.24(+1.89%) |
Jun 22, 2017 | 12.52 | 12.84 | 12.52 | 12.73 | 488,020 | +0.25(+2.00%) |
Jun 21, 2017 | 12.36 | 12.74 | 12.26 | 12.48 | 550,075 | +0.14(+1.13%) |
Jun 20, 2017 | 12.31 | 12.59 | 12.21 | 12.34 | 568,195 | +0.03(+0.24%) |
Jun 19, 2017 | 12.04 | 12.46 | 12.02 | 12.31 | 551,532 | +0.34(+2.84%) |
Jun 16, 2017 | 11.80 | 11.98 | 11.68 | 11.97 | 1,337,974 | +0.08(+0.67%) |
Jun 15, 2017 | 12.19 | 12.28 | 11.87 | 11.89 | 646,176 | -0.35(-2.86%) |
Jun 14, 2017 | 12.21 | 12.35 | 12.08 | 12.24 | 425,696 | +0.00(+0.00%) |
Jun 13, 2017 | 12.31 | 12.31 | 12.06 | 12.24 | 518,793 | -0.05(-0.41%) |
Jun 12, 2017 | 12.40 | 12.57 | 12.24 | 12.29 | 474,327 | -0.12(-0.97%) |
Jun 09, 2017 | 12.39 | 12.68 | 12.29 | 12.41 | 521,628 | +0.03(+0.24%) |
Jun 08, 2017 | 12.33 | 12.53 | 12.20 | 12.38 | 395,731 | +0.06(+0.49%) |
Jun 07, 2017 | 12.45 | 12.53 | 12.24 | 12.32 | 461,718 | -0.13(-1.04%) |
Jun 06, 2017 | 12.47 | 12.59 | 12.36 | 12.45 | 424,379 | -0.05(-0.40%) |
Jun 05, 2017 | 12.55 | 12.70 | 12.31 | 12.50 | 469,425 | -0.03(-0.24%) |
Jun 02, 2017 | 12.53 | 12.71 | 12.48 | 12.53 | 734,153 | -0.02(-0.16%) |
Jun 01, 2017 | 12.23 | 12.58 | 12.15 | 12.55 | 912,847 | +0.33(+2.70%) |
May 31, 2017 | 12.15 | 12.46 | 12.15 | 12.22 | 2,950,411 | +0.09(+0.74%) |
May 30, 2017 | 12.15 | 12.30 | 11.86 | 12.13 | 758,543 | -0.04(-0.33%) |
May 26, 2017 | 12.20 | 12.59 | 12.07 | 12.17 | 1,283,228 | +0.08(+0.66%) |
May 25, 2017 | 12.25 | 12.36 | 11.99 | 12.09 | 664,632 | -0.14(-1.14%) |
May 24, 2017 | 12.08 | 12.34 | 12.02 | 12.23 | 988,505 | +0.14(+1.16%) |
May 23, 2017 | 12.08 | 12.22 | 11.96 | 12.09 | 705,401 | +0.01(+0.08%) |
May 22, 2017 | 11.85 | 12.15 | 11.85 | 12.08 | 643,724 | +0.22(+1.85%) |
May 19, 2017 | 11.63 | 11.86 | 11.62 | 11.86 | 579,910 | +0.20(+1.72%) |
May 18, 2017 | 11.66 | 11.73 | 11.43 | 11.66 | 542,430 | +0.00(+0.00%) |
May 17, 2017 | 11.70 | 11.82 | 11.60 | 11.66 | 822,961 | -0.19(-1.60%) |
May 16, 2017 | 11.68 | 11.86 | 11.49 | 11.85 | 673,848 | +0.21(+1.80%) |
May 15, 2017 | 11.69 | 11.78 | 11.61 | 11.64 | 492,591 | -0.07(-0.60%) |
May 12, 2017 | 11.78 | 11.97 | 11.70 | 11.71 | 516,005 | -0.13(-1.10%) |
May 11, 2017 | 11.87 | 11.91 | 11.52 | 11.84 | 853,453 | +0.20(+1.72%) |
May 10, 2017 | 11.42 | 11.76 | 11.37 | 11.64 | 900,042 | +0.14(+1.22%) |
May 09, 2017 | 11.64 | 11.95 | 11.44 | 11.50 | 1,302,642 | -0.17(-1.46%) |
May 08, 2017 | 11.39 | 11.67 | 11.34 | 11.67 | 918,039 | +0.23(+2.01%) |
May 05, 2017 | 11.59 | 11.59 | 11.34 | 11.44 | 727,615 | -0.07(-0.61%) |
May 04, 2017 | 11.50 | 11.54 | 11.28 | 11.51 | 837,058 | +0.04(+0.35%) |
May 03, 2017 | 11.60 | 11.77 | 11.46 | 11.47 | 928,016 | -0.14(-1.21%) |
May 02, 2017 | 12.29 | 12.31 | 11.57 | 11.61 | 1,281,578 | -0.64(-5.22%) |