Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.50 | 16.45 | 15.45 | 15.80 | 497,846 | +0.70(+4.64%) |
Jul 28, 2017 | 15.65 | 15.65 | 15.00 | 15.10 | 359,817 | -0.50(-3.21%) |
Jul 27, 2017 | 16.30 | 16.30 | 15.45 | 15.60 | 228,497 | -0.65(-4.00%) |
Jul 26, 2017 | 16.45 | 16.75 | 16.25 | 16.25 | 183,278 | -0.10(-0.61%) |
Jul 25, 2017 | 16.90 | 16.95 | 16.25 | 16.35 | 425,404 | -0.45(-2.68%) |
Jul 24, 2017 | 16.95 | 16.95 | 16.70 | 16.80 | 80,581 | -0.15(-0.88%) |
Jul 21, 2017 | 17.00 | 17.25 | 16.68 | 16.95 | 188,398 | +0.10(+0.59%) |
Jul 20, 2017 | 17.05 | 16.70 | 16.85 | 110,795 | +0.00(+0.00%) | |
Jul 19, 2017 | 16.90 | 17.15 | 16.40 | 16.85 | 100,299 | +0.15(+0.90%) |
Jul 18, 2017 | 16.95 | 17.20 | 16.60 | 16.70 | 83,489 | -0.15(-0.89%) |
Jul 17, 2017 | 16.80 | 17.10 | 16.55 | 16.85 | 184,449 | +0.10(+0.60%) |
Jul 14, 2017 | 16.10 | 17.25 | 16.10 | 16.75 | 244,607 | +0.70(+4.36%) |
Jul 13, 2017 | 16.35 | 16.45 | 15.82 | 16.05 | 144,155 | -0.35(-2.13%) |
Jul 12, 2017 | 16.45 | 16.60 | 16.20 | 16.40 | 116,535 | +0.15(+0.92%) |
Jul 11, 2017 | 16.25 | 16.50 | 16.05 | 16.25 | 81,504 | +0.05(+0.31%) |
Jul 10, 2017 | 16.35 | 16.60 | 16.10 | 16.20 | 105,688 | -0.15(-0.92%) |
Jul 07, 2017 | 16.10 | 16.60 | 16.05 | 16.35 | 103,946 | +0.30(+1.87%) |
Jul 06, 2017 | 16.60 | 16.70 | 16.00 | 16.05 | 180,608 | -0.60(-3.60%) |
Jul 05, 2017 | 16.30 | 16.70 | 16.10 | 16.65 | 172,470 | +0.45(+2.78%) |
Jul 03, 2017 | 16.70 | 16.75 | 15.90 | 16.20 | 163,534 | -0.55(-3.28%) |
Jun 30, 2017 | 15.50 | 16.90 | 15.50 | 16.75 | 772,028 | +1.30(+8.41%) |
Jun 29, 2017 | 15.25 | 15.50 | 14.75 | 15.45 | 199,896 | +0.20(+1.31%) |
Jun 28, 2017 | 15.00 | 15.50 | 14.90 | 15.25 | 258,478 | +0.25(+1.67%) |
Jun 27, 2017 | 15.00 | 15.20 | 14.75 | 15.00 | 117,945 | -0.05(-0.33%) |
Jun 26, 2017 | 15.35 | 15.35 | 14.95 | 15.05 | 147,653 | -0.30(-1.95%) |
Jun 23, 2017 | 15.40 | 15.05 | 15.35 | 255,460 | +0.05(+0.33%) | |
Jun 22, 2017 | 15.25 | 15.35 | 15.00 | 15.30 | 125,275 | +0.15(+0.99%) |
Jun 21, 2017 | 15.30 | 15.60 | 15.00 | 15.15 | 81,135 | -0.10(-0.66%) |
Jun 20, 2017 | 15.15 | 15.65 | 15.13 | 15.25 | 132,876 | +0.10(+0.66%) |
Jun 19, 2017 | 14.75 | 15.20 | 14.70 | 15.15 | 164,562 | +0.40(+2.71%) |
Jun 16, 2017 | 14.55 | 14.85 | 14.25 | 14.75 | 222,858 | +0.10(+0.68%) |
Jun 15, 2017 | 14.80 | 14.85 | 14.60 | 14.65 | 104,631 | -0.30(-2.01%) |
Jun 14, 2017 | 14.75 | 15.10 | 14.65 | 14.95 | 126,249 | +0.25(+1.70%) |
Jun 13, 2017 | 14.55 | 14.85 | 14.45 | 14.70 | 136,734 | +0.05(+0.34%) |
Jun 12, 2017 | 15.25 | 15.32 | 14.55 | 14.65 | 241,725 | -0.55(-3.62%) |
Jun 09, 2017 | 15.80 | 15.95 | 15.05 | 15.20 | 331,246 | -0.65(-4.10%) |
Jun 08, 2017 | 15.20 | 16.00 | 15.20 | 15.85 | 278,794 | +0.60(+3.93%) |
Jun 07, 2017 | 15.15 | 15.25 | 15.00 | 15.25 | 258,380 | +0.15(+0.99%) |
Jun 06, 2017 | 15.05 | 15.15 | 14.95 | 15.10 | 138,609 | +0.05(+0.33%) |
Jun 05, 2017 | 15.45 | 15.65 | 14.95 | 15.05 | 150,753 | -0.40(-2.59%) |
Jun 02, 2017 | 15.00 | 15.50 | 14.95 | 15.45 | 257,344 | +0.60(+4.04%) |
Jun 01, 2017 | 14.85 | 14.95 | 14.70 | 14.85 | 137,074 | +0.00(+0.00%) |
May 31, 2017 | 14.95 | 15.00 | 14.60 | 14.85 | 227,756 | +0.00(+0.00%) |
May 30, 2017 | 15.05 | 15.35 | 14.40 | 14.85 | 214,981 | -0.15(-1.00%) |
May 26, 2017 | 15.45 | 15.45 | 14.85 | 15.00 | 153,600 | -0.40(-2.60%) |
May 25, 2017 | 15.25 | 15.65 | 15.25 | 15.40 | 200,531 | +0.15(+0.98%) |
May 24, 2017 | 14.85 | 15.25 | 14.75 | 15.25 | 170,706 | +0.35(+2.35%) |
May 23, 2017 | 15.30 | 15.45 | 14.80 | 14.90 | 236,041 | -0.35(-2.30%) |
May 22, 2017 | 14.90 | 15.95 | 14.80 | 15.25 | 531,736 | +0.50(+3.39%) |
May 19, 2017 | 14.00 | 15.12 | 13.95 | 14.75 | 489,090 | +0.85(+6.12%) |
May 18, 2017 | 14.00 | 14.30 | 13.65 | 13.90 | 309,819 | -0.15(-1.07%) |
May 17, 2017 | 14.00 | 14.35 | 13.74 | 14.05 | 298,166 | +0.10(+0.72%) |
May 16, 2017 | 13.70 | 14.10 | 13.55 | 13.95 | 303,054 | +0.35(+2.57%) |
May 15, 2017 | 13.20 | 13.65 | 13.05 | 13.60 | 326,859 | +0.45(+3.42%) |
May 12, 2017 | 12.60 | 13.30 | 12.60 | 13.15 | 273,910 | +0.55(+4.37%) |
May 11, 2017 | 12.60 | 12.80 | 12.53 | 12.60 | 100,092 | -0.20(-1.56%) |
May 10, 2017 | 12.80 | 12.95 | 12.47 | 12.80 | 76,943 | +0.05(+0.39%) |
May 09, 2017 | 12.55 | 12.80 | 12.30 | 12.75 | 138,307 | +0.15(+1.19%) |
May 08, 2017 | 12.70 | 12.95 | 12.45 | 12.60 | 133,220 | -0.10(-0.79%) |
May 05, 2017 | 12.00 | 12.95 | 11.80 | 12.70 | 442,854 | +0.95(+8.09%) |
May 04, 2017 | 12.35 | 12.35 | 11.70 | 11.75 | 308,923 | -0.55(-4.47%) |
May 03, 2017 | 12.40 | 12.65 | 12.25 | 12.30 | 197,230 | -0.10(-0.81%) |
May 02, 2017 | 12.90 | 12.90 | 12.35 | 12.40 | 155,309 | -0.40(-3.13%) |