Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.96 | 15.19 | 14.53 | 14.67 | 256,505 | -0.23(-1.54%) |
Jul 28, 2017 | 14.89 | 15.32 | 14.73 | 14.90 | 239,845 | +0.02(+0.13%) |
Jul 27, 2017 | 14.64 | 15.55 | 14.62 | 14.88 | 271,752 | +0.34(+2.34%) |
Jul 26, 2017 | 15.02 | 15.33 | 14.39 | 14.54 | 309,486 | -0.40(-2.68%) |
Jul 25, 2017 | 15.25 | 15.71 | 14.88 | 14.94 | 258,572 | -0.17(-1.13%) |
Jul 24, 2017 | 14.63 | 15.58 | 14.60 | 15.11 | 257,146 | +0.51(+3.49%) |
Jul 21, 2017 | 15.41 | 15.85 | 14.40 | 14.60 | 302,051 | -1.00(-6.41%) |
Jul 20, 2017 | 16.30 | 15.24 | 15.60 | 292,621 | +0.41(+2.70%) | |
Jul 19, 2017 | 15.33 | 15.78 | 15.13 | 15.19 | 243,107 | -0.04(-0.26%) |
Jul 18, 2017 | 14.56 | 15.85 | 14.56 | 15.23 | 380,923 | +0.67(+4.60%) |
Jul 17, 2017 | 14.49 | 14.99 | 14.48 | 14.56 | 290,397 | +0.05(+0.34%) |
Jul 14, 2017 | 14.25 | 14.99 | 14.24 | 14.51 | 306,540 | +0.22(+1.54%) |
Jul 13, 2017 | 14.48 | 15.08 | 13.92 | 14.29 | 269,241 | -0.34(-2.32%) |
Jul 12, 2017 | 14.03 | 14.85 | 13.82 | 14.63 | 236,331 | +0.78(+5.63%) |
Jul 11, 2017 | 13.72 | 14.16 | 13.67 | 13.85 | 234,358 | +0.21(+1.54%) |
Jul 10, 2017 | 13.59 | 13.97 | 13.11 | 13.64 | 197,687 | -0.01(-0.07%) |
Jul 07, 2017 | 12.99 | 14.13 | 12.89 | 13.65 | 295,361 | +0.66(+5.08%) |
Jul 06, 2017 | 13.00 | 13.30 | 12.56 | 12.99 | 315,490 | -0.14(-1.07%) |
Jul 05, 2017 | 14.44 | 14.45 | 13.05 | 13.13 | 259,555 | -1.24(-8.63%) |
Jul 03, 2017 | 14.37 | 14.73 | 14.23 | 14.37 | 184,166 | +0.09(+0.63%) |
Jun 30, 2017 | 14.79 | 14.95 | 14.10 | 14.28 | 249,932 | -0.45(-3.05%) |
Jun 29, 2017 | 16.12 | 16.17 | 14.70 | 14.73 | 343,771 | -1.39(-8.62%) |
Jun 28, 2017 | 15.30 | 16.39 | 15.17 | 16.12 | 520,058 | +0.93(+6.12%) |
Jun 27, 2017 | 15.90 | 16.22 | 15.16 | 15.19 | 321,853 | -0.70(-4.41%) |
Jun 26, 2017 | 16.45 | 16.49 | 15.87 | 15.89 | 349,138 | -0.48(-2.93%) |
Jun 23, 2017 | 17.12 | 16.37 | 410,146 | +0.77(+4.94%) | ||
Jun 22, 2017 | 16.06 | 16.12 | 15.46 | 15.60 | 268,893 | -0.44(-2.74%) |
Jun 21, 2017 | 15.75 | 16.43 | 15.73 | 16.04 | 288,582 | +0.31(+1.97%) |
Jun 20, 2017 | 15.81 | 16.18 | 15.70 | 15.73 | 257,773 | -0.20(-1.26%) |
Jun 19, 2017 | 15.17 | 16.16 | 14.98 | 15.93 | 301,489 | +0.84(+5.57%) |
Jun 16, 2017 | 15.40 | 15.63 | 14.80 | 15.09 | 270,755 | -0.48(-3.08%) |
Jun 15, 2017 | 14.52 | 15.66 | 14.52 | 15.57 | 241,835 | +0.74(+4.99%) |
Jun 14, 2017 | 16.62 | 16.75 | 14.64 | 14.83 | 270,573 | -1.81(-10.88%) |
Jun 13, 2017 | 14.91 | 16.81 | 14.91 | 16.64 | 350,395 | +1.76(+11.83%) |
Jun 12, 2017 | 14.74 | 15.32 | 14.31 | 14.88 | 249,949 | +0.03(+0.20%) |
Jun 09, 2017 | 16.27 | 16.33 | 14.85 | 14.85 | 277,016 | -1.34(-8.28%) |
Jun 08, 2017 | 16.23 | 16.53 | 15.85 | 16.19 | 284,667 | -0.11(-0.67%) |
Jun 07, 2017 | 15.87 | 16.51 | 15.85 | 16.30 | 229,624 | +0.41(+2.58%) |
Jun 06, 2017 | 15.86 | 16.44 | 15.70 | 15.89 | 190,554 | -0.16(-1.03%) |
Jun 05, 2017 | 16.15 | 16.51 | 15.62 | 16.05 | 223,117 | -0.25(-1.50%) |
Jun 02, 2017 | 16.61 | 16.93 | 16.22 | 16.30 | 237,018 | -0.29(-1.75%) |
Jun 01, 2017 | 15.94 | 16.88 | 15.88 | 16.59 | 265,802 | +0.67(+4.21%) |
May 31, 2017 | 15.51 | 16.55 | 15.37 | 15.92 | 265,029 | +0.38(+2.45%) |
May 30, 2017 | 16.13 | 16.78 | 15.52 | 15.54 | 218,958 | -0.57(-3.54%) |
May 26, 2017 | 15.56 | 16.22 | 15.32 | 16.11 | 223,325 | +0.51(+3.27%) |
May 25, 2017 | 15.82 | 16.07 | 15.25 | 15.60 | 221,376 | -0.08(-0.51%) |
May 24, 2017 | 16.70 | 16.85 | 15.67 | 15.68 | 239,270 | -0.98(-5.88%) |
May 23, 2017 | 17.51 | 17.53 | 16.64 | 16.66 | 206,900 | -0.84(-4.80%) |
May 22, 2017 | 16.11 | 17.70 | 16.08 | 17.50 | 305,853 | +1.50(+9.38%) |
May 19, 2017 | 16.14 | 16.43 | 15.83 | 16.00 | 199,722 | -0.17(-1.05%) |
May 18, 2017 | 15.79 | 16.54 | 15.63 | 16.17 | 234,815 | +0.27(+1.70%) |
May 17, 2017 | 15.89 | 16.16 | 15.37 | 15.90 | 222,372 | -0.26(-1.61%) |
May 16, 2017 | 16.64 | 16.80 | 16.15 | 16.16 | 229,808 | -0.55(-3.29%) |
May 15, 2017 | 15.80 | 16.80 | 15.57 | 16.71 | 222,759 | +0.90(+5.69%) |
May 12, 2017 | 15.70 | 16.47 | 15.54 | 15.81 | 212,090 | +0.03(+0.19%) |
May 11, 2017 | 15.35 | 15.96 | 14.51 | 15.78 | 232,189 | +0.28(+1.81%) |
May 10, 2017 | 15.47 | 15.94 | 15.38 | 15.50 | 182,598 | +0.10(+0.65%) |
May 09, 2017 | 14.77 | 15.98 | 14.75 | 15.40 | 196,495 | +0.73(+4.98%) |
May 08, 2017 | 14.87 | 15.16 | 14.50 | 14.67 | 117,141 | -0.25(-1.68%) |
May 05, 2017 | 14.01 | 15.15 | 14.01 | 14.92 | 121,903 | +0.94(+6.72%) |
May 04, 2017 | 14.30 | 14.45 | 13.73 | 13.98 | 113,127 | -0.48(-3.32%) |
May 03, 2017 | 15.15 | 16.10 | 14.26 | 14.46 | 156,215 | -0.90(-5.86%) |
May 02, 2017 | 14.70 | 15.56 | 14.70 | 15.36 | 125,091 | +0.68(+4.63%) |