Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.25 | 13.80 | 12.90 | 13.50 | 426,203 | +0.25(+1.89%) |
Jul 28, 2017 | 13.40 | 13.70 | 13.15 | 13.25 | 248,288 | -0.20(-1.49%) |
Jul 27, 2017 | 13.45 | 13.75 | 13.25 | 13.45 | 368,157 | +0.05(+0.37%) |
Jul 26, 2017 | 13.50 | 13.60 | 13.15 | 13.40 | 1,969,545 | +0.05(+0.37%) |
Jul 25, 2017 | 13.65 | 13.65 | 13.30 | 13.35 | 139,128 | -0.15(-1.11%) |
Jul 24, 2017 | 13.40 | 13.75 | 13.30 | 13.50 | 685,359 | +0.20(+1.50%) |
Jul 21, 2017 | 13.70 | 13.85 | 13.22 | 13.30 | 96,081 | -0.15(-1.12%) |
Jul 20, 2017 | 13.74 | 13.40 | 13.45 | 147,364 | -0.10(-0.74%) | |
Jul 19, 2017 | 13.95 | 14.00 | 13.15 | 13.55 | 210,489 | -0.45(-3.21%) |
Jul 18, 2017 | 14.10 | 14.10 | 13.90 | 14.00 | 141,066 | +0.00(+0.00%) |
Jul 17, 2017 | 14.05 | 14.10 | 13.90 | 14.00 | 751,750 | -0.05(-0.36%) |
Jul 14, 2017 | 14.25 | 14.30 | 13.70 | 14.05 | 400,786 | -0.10(-0.71%) |
Jul 13, 2017 | 14.35 | 14.35 | 13.95 | 14.15 | 169,467 | -0.05(-0.35%) |
Jul 12, 2017 | 14.15 | 14.50 | 14.00 | 14.20 | 71,457 | +0.00(+0.00%) |
Jul 11, 2017 | 14.25 | 14.39 | 14.10 | 14.20 | 58,852 | +0.00(+0.00%) |
Jul 10, 2017 | 14.35 | 14.45 | 14.10 | 14.20 | 95,428 | -0.20(-1.39%) |
Jul 07, 2017 | 14.30 | 14.50 | 14.20 | 14.40 | 80,948 | +0.15(+1.05%) |
Jul 06, 2017 | 14.30 | 14.65 | 14.20 | 14.25 | 152,671 | -0.10(-0.70%) |
Jul 05, 2017 | 14.65 | 14.65 | 14.35 | 14.35 | 72,533 | -0.30(-2.05%) |
Jul 03, 2017 | 14.80 | 14.85 | 14.40 | 14.65 | 32,012 | -0.25(-1.68%) |
Jun 30, 2017 | 14.60 | 15.00 | 14.55 | 14.90 | 68,468 | +0.20(+1.36%) |
Jun 29, 2017 | 15.00 | 15.15 | 14.45 | 14.70 | 102,859 | -0.30(-2.00%) |
Jun 28, 2017 | 14.95 | 15.21 | 14.85 | 15.00 | 51,643 | +0.05(+0.33%) |
Jun 27, 2017 | 15.30 | 15.50 | 14.90 | 14.95 | 94,549 | -0.45(-2.92%) |
Jun 26, 2017 | 16.65 | 16.65 | 15.15 | 15.40 | 92,390 | -1.15(-6.95%) |
Jun 23, 2017 | 16.00 | 16.85 | 16.00 | 16.55 | 337,149 | +0.55(+3.44%) |
Jun 22, 2017 | 16.45 | 16.85 | 15.90 | 16.00 | 78,254 | -0.50(-3.03%) |
Jun 21, 2017 | 16.10 | 16.65 | 15.90 | 16.50 | 100,424 | +0.25(+1.54%) |
Jun 20, 2017 | 16.05 | 16.30 | 15.95 | 16.25 | 43,142 | +0.15(+0.93%) |
Jun 19, 2017 | 16.10 | 16.45 | 15.95 | 16.10 | 94,659 | -0.15(-0.92%) |
Jun 16, 2017 | 15.25 | 16.30 | 15.25 | 16.25 | 156,923 | +0.90(+5.86%) |
Jun 15, 2017 | 15.75 | 15.95 | 15.30 | 15.35 | 43,028 | -0.60(-3.76%) |
Jun 14, 2017 | 16.30 | 16.35 | 15.70 | 15.95 | 45,108 | -0.30(-1.85%) |
Jun 13, 2017 | 16.45 | 16.70 | 16.10 | 16.25 | 140,684 | +0.20(+1.25%) |
Jun 12, 2017 | 15.75 | 16.20 | 15.65 | 16.05 | 78,721 | +0.30(+1.90%) |
Jun 09, 2017 | 15.55 | 15.80 | 15.22 | 15.75 | 98,693 | +0.45(+2.94%) |
Jun 08, 2017 | 15.00 | 15.85 | 14.90 | 15.30 | 140,536 | +0.18(+1.16%) |
Jun 07, 2017 | 14.95 | 15.90 | 14.90 | 15.12 | 99,463 | +0.18(+1.17%) |
Jun 06, 2017 | 16.05 | 16.80 | 14.95 | 14.95 | 468,986 | -1.70(-10.21%) |
Jun 05, 2017 | 16.90 | 17.10 | 16.45 | 16.65 | 229,228 | -0.35(-2.06%) |
Jun 02, 2017 | 17.20 | 17.25 | 16.70 | 17.00 | 167,998 | -0.05(-0.29%) |
Jun 01, 2017 | 17.55 | 17.85 | 17.00 | 17.05 | 87,825 | -0.55(-3.13%) |
May 31, 2017 | 17.90 | 19.20 | 17.50 | 17.60 | 106,624 | -0.30(-1.68%) |
May 30, 2017 | 18.10 | 18.10 | 17.60 | 17.90 | 89,988 | -0.25(-1.38%) |
May 26, 2017 | 18.10 | 18.40 | 17.95 | 18.15 | 42,445 | +0.05(+0.28%) |
May 25, 2017 | 18.55 | 18.85 | 18.10 | 18.10 | 67,414 | -0.35(-1.90%) |
May 24, 2017 | 18.00 | 18.60 | 17.95 | 18.45 | 70,570 | +0.35(+1.93%) |
May 23, 2017 | 18.35 | 18.60 | 17.95 | 18.10 | 47,237 | -0.20(-1.09%) |
May 22, 2017 | 18.15 | 18.60 | 17.90 | 18.30 | 71,690 | +0.20(+1.10%) |
May 19, 2017 | 18.50 | 18.75 | 18.00 | 18.10 | 82,922 | -0.40(-2.16%) |
May 18, 2017 | 18.55 | 18.80 | 18.45 | 18.50 | 73,008 | -0.15(-0.80%) |
May 17, 2017 | 19.25 | 19.35 | 18.55 | 18.65 | 85,527 | -0.75(-3.87%) |
May 16, 2017 | 19.35 | 19.60 | 18.85 | 19.40 | 110,841 | +0.10(+0.52%) |
May 15, 2017 | 20.60 | 20.85 | 19.20 | 19.30 | 116,144 | -1.20(-5.85%) |
May 12, 2017 | 21.60 | 21.60 | 20.40 | 20.50 | 124,691 | -1.25(-5.75%) |
May 11, 2017 | 21.75 | 21.90 | 20.90 | 21.75 | 93,378 | -0.10(-0.46%) |
May 10, 2017 | 21.75 | 22.20 | 21.40 | 21.85 | 61,176 | -0.05(-0.23%) |
May 09, 2017 | 21.95 | 22.10 | 21.65 | 21.90 | 50,276 | -0.10(-0.45%) |
May 08, 2017 | 22.10 | 22.35 | 21.65 | 22.00 | 58,182 | -0.15(-0.68%) |
May 05, 2017 | 22.60 | 22.70 | 21.85 | 22.15 | 86,334 | -0.60(-2.64%) |
May 04, 2017 | 23.90 | 24.05 | 22.50 | 22.75 | 136,650 | -1.20(-5.01%) |
May 03, 2017 | 24.15 | 24.32 | 22.75 | 23.95 | 112,581 | -0.10(-0.42%) |
May 02, 2017 | 24.20 | 24.57 | 23.75 | 24.05 | 109,581 | -0.10(-0.41%) |