Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.58 | 13.68 | 13.56 | 13.62 | 815,644 | +0.18(+1.35%) |
Jul 28, 2017 | 13.29 | 13.44 | 13.19 | 13.44 | 1,082,521 | -0.19(-1.40%) |
Jul 27, 2017 | 13.73 | 13.85 | 13.56 | 13.63 | 918,395 | -0.03(-0.21%) |
Jul 26, 2017 | 13.94 | 13.98 | 13.55 | 13.66 | 1,314,935 | -0.21(-1.52%) |
Jul 25, 2017 | 14.14 | 14.15 | 13.64 | 13.87 | 1,430,371 | -0.56(-3.91%) |
Jul 24, 2017 | 14.49 | 14.52 | 14.35 | 14.44 | 1,317,471 | -0.19(-1.31%) |
Jul 21, 2017 | 14.57 | 14.64 | 14.44 | 14.63 | 1,102,972 | +0.03(+0.20%) |
Jul 20, 2017 | 14.82 | 14.89 | 14.18 | 14.60 | 2,404,052 | -1.31(-8.24%) |
Jul 19, 2017 | 16.00 | 16.10 | 15.88 | 15.91 | 486,311 | +0.22(+1.40%) |
Jul 18, 2017 | 15.55 | 15.71 | 15.52 | 15.69 | 651,329 | +0.21(+1.36%) |
Jul 17, 2017 | 15.53 | 15.53 | 15.40 | 15.48 | 447,999 | +0.00(+0.00%) |
Jul 14, 2017 | 15.40 | 15.52 | 15.31 | 15.48 | 752,174 | -0.13(-0.86%) |
Jul 13, 2017 | 15.60 | 15.68 | 15.54 | 15.62 | 335,806 | +0.03(+0.18%) |
Jul 12, 2017 | 15.43 | 15.60 | 15.41 | 15.59 | 800,413 | +0.11(+0.68%) |
Jul 11, 2017 | 15.43 | 15.54 | 15.39 | 15.48 | 675,207 | +0.31(+2.02%) |
Jul 10, 2017 | 14.86 | 15.18 | 14.71 | 15.18 | 1,068,336 | +0.09(+0.57%) |
Jul 07, 2017 | 15.20 | 15.20 | 15.08 | 15.09 | 1,360,205 | -0.33(-2.11%) |
Jul 06, 2017 | 15.77 | 15.80 | 15.42 | 15.42 | 1,686,853 | -0.74(-4.56%) |
Jul 05, 2017 | 16.08 | 16.32 | 16.08 | 16.15 | 1,481,201 | +0.79(+5.11%) |
Jul 03, 2017 | 15.37 | 15.40 | 15.24 | 15.37 | 618,659 | -0.02(-0.12%) |
Jun 30, 2017 | 15.51 | 15.52 | 15.33 | 15.39 | 840,899 | -0.03(-0.19%) |
Jun 29, 2017 | 15.85 | 15.88 | 15.36 | 15.42 | 1,270,108 | -0.54(-3.36%) |
Jun 28, 2017 | 16.00 | 15.72 | 15.95 | 935,781 | -0.11(-0.72%) | |
Jun 27, 2017 | 15.69 | 16.25 | 15.67 | 16.07 | 1,510,523 | +0.53(+3.39%) |
Jun 26, 2017 | 15.62 | 15.67 | 15.46 | 15.54 | 510,620 | +0.05(+0.31%) |
Jun 23, 2017 | 15.42 | 15.54 | 15.42 | 15.49 | 449,350 | +0.04(+0.25%) |
Jun 22, 2017 | 15.39 | 15.51 | 15.29 | 15.45 | 750,283 | +0.02(+0.12%) |
Jun 21, 2017 | 15.35 | 15.44 | 15.30 | 15.43 | 475,515 | +0.11(+0.75%) |
Jun 20, 2017 | 15.51 | 15.54 | 15.32 | 15.32 | 502,528 | -0.34(-2.20%) |
Jun 19, 2017 | 15.68 | 15.75 | 15.57 | 15.66 | 783,927 | -0.05(-0.30%) |
Jun 16, 2017 | 15.81 | 15.82 | 15.59 | 15.71 | 539,186 | -0.21(-1.32%) |
Jun 15, 2017 | 15.82 | 15.95 | 15.71 | 15.92 | 1,073,710 | +0.17(+1.09%) |
Jun 14, 2017 | 15.91 | 15.96 | 15.65 | 15.75 | 1,060,795 | -0.04(-0.24%) |
Jun 13, 2017 | 15.97 | 16.24 | 15.76 | 15.79 | 2,190,901 | +0.89(+5.98%) |
Jun 12, 2017 | 14.97 | 15.00 | 14.52 | 14.90 | 1,305,101 | -0.41(-2.69%) |
Jun 09, 2017 | 15.59 | 15.65 | 15.23 | 15.31 | 1,058,187 | -0.25(-1.60%) |
Jun 08, 2017 | 15.50 | 15.60 | 15.44 | 15.56 | 859,183 | +0.37(+2.46%) |
Jun 07, 2017 | 14.86 | 15.25 | 14.86 | 15.19 | 650,095 | +0.47(+3.19%) |
Jun 06, 2017 | 14.63 | 14.85 | 14.59 | 14.72 | 593,658 | +0.08(+0.52%) |
Jun 05, 2017 | 14.46 | 14.81 | 14.46 | 14.64 | 823,118 | +0.37(+2.62%) |
Jun 02, 2017 | 14.21 | 14.31 | 14.20 | 14.27 | 527,497 | +0.25(+1.78%) |
Jun 01, 2017 | 13.98 | 14.05 | 13.89 | 14.02 | 569,703 | +0.07(+0.48%) |
May 31, 2017 | 13.99 | 14.12 | 13.91 | 13.95 | 758,983 | +0.11(+0.76%) |
May 30, 2017 | 13.63 | 14.07 | 13.61 | 13.85 | 1,642,179 | +1.01(+7.83%) |
May 26, 2017 | 12.73 | 12.86 | 12.73 | 12.84 | 589,734 | +0.45(+3.63%) |
May 25, 2017 | 12.31 | 12.43 | 12.31 | 12.39 | 257,770 | -0.04(-0.31%) |
May 24, 2017 | 12.41 | 12.47 | 12.36 | 12.43 | 200,458 | +0.03(+0.23%) |
May 23, 2017 | 12.50 | 12.51 | 12.31 | 12.40 | 289,293 | -0.24(-1.89%) |
May 22, 2017 | 12.57 | 12.65 | 12.48 | 12.64 | 216,404 | -0.01(-0.08%) |
May 19, 2017 | 12.50 | 12.72 | 12.50 | 12.65 | 328,587 | +0.24(+1.93%) |
May 18, 2017 | 12.41 | 12.45 | 12.34 | 12.41 | 472,389 | +0.16(+1.33%) |
May 17, 2017 | 12.47 | 12.50 | 12.24 | 12.25 | 525,032 | -0.25(-1.99%) |
May 16, 2017 | 12.31 | 12.53 | 12.31 | 12.50 | 526,131 | +0.19(+1.56%) |
May 15, 2017 | 12.30 | 12.37 | 12.27 | 12.30 | 288,124 | +0.01(+0.08%) |
May 12, 2017 | 12.44 | 12.44 | 12.26 | 12.29 | 375,640 | -0.27(-2.13%) |
May 11, 2017 | 12.55 | 12.58 | 12.48 | 12.56 | 350,686 | -0.11(-0.91%) |
May 10, 2017 | 12.63 | 12.70 | 12.53 | 12.68 | 404,239 | -0.20(-1.56%) |
May 09, 2017 | 12.85 | 13.04 | 12.74 | 12.88 | 739,123 | +0.07(+0.52%) |
May 08, 2017 | 12.76 | 12.86 | 12.63 | 12.81 | 635,785 | +0.20(+1.59%) |
May 05, 2017 | 12.54 | 12.63 | 12.50 | 12.61 | 245,541 | +0.07(+0.53%) |
May 04, 2017 | 12.54 | 12.64 | 12.51 | 12.54 | 413,580 | +0.13(+1.08%) |
May 03, 2017 | 12.48 | 12.48 | 12.34 | 12.41 | 329,496 | -0.08(-0.61%) |
May 02, 2017 | 12.48 | 12.51 | 12.40 | 12.49 | 501,663 | +0.26(+2.11%) |