Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.44 | 19.56 | 18.12 | 18.60 | 85,680 | -0.24(-1.27%) |
Jul 28, 2017 | 18.96 | 19.80 | 18.60 | 18.84 | 102,410 | +0.24(+1.29%) |
Jul 27, 2017 | 19.56 | 19.68 | 18.12 | 18.60 | 136,943 | -0.48(-2.52%) |
Jul 26, 2017 | 18.00 | 21.48 | 16.92 | 19.08 | 691,166 | +1.32(+7.43%) |
Jul 25, 2017 | 17.40 | 18.00 | 16.80 | 17.76 | 94,695 | +0.36(+2.07%) |
Jul 24, 2017 | 17.16 | 17.40 | 16.58 | 17.40 | 51,026 | +0.12(+0.69%) |
Jul 21, 2017 | 17.16 | 17.40 | 17.16 | 17.28 | 21,911 | +0.12(+0.70%) |
Jul 20, 2017 | 16.80 | 17.40 | 16.56 | 17.16 | 41,445 | +0.24(+1.42%) |
Jul 19, 2017 | 17.04 | 17.64 | 16.80 | 16.92 | 46,816 | -0.24(-1.40%) |
Jul 18, 2017 | 17.64 | 17.64 | 16.32 | 17.16 | 54,655 | -0.36(-2.05%) |
Jul 17, 2017 | 17.40 | 17.88 | 17.16 | 17.52 | 92,134 | +0.48(+2.82%) |
Jul 14, 2017 | 17.28 | 16.80 | 17.04 | 44,974 | +0.24(+1.43%) | |
Jul 13, 2017 | 16.32 | 16.92 | 16.08 | 16.80 | 78,445 | +0.36(+2.19%) |
Jul 12, 2017 | 16.80 | 17.40 | 16.20 | 16.44 | 152,283 | +0.00(+0.00%) |
Jul 11, 2017 | 15.60 | 16.80 | 15.48 | 16.44 | 72,593 | +0.72(+4.58%) |
Jul 10, 2017 | 15.48 | 15.72 | 15.12 | 15.72 | 76,454 | +0.72(+4.80%) |
Jul 07, 2017 | 14.52 | 15.60 | 14.16 | 15.00 | 66,989 | +0.36(+2.46%) |
Jul 06, 2017 | 15.12 | 15.60 | 14.64 | 14.64 | 48,934 | -0.36(-2.40%) |
Jul 05, 2017 | 16.20 | 16.20 | 14.64 | 15.00 | 134,326 | -0.12(-0.79%) |
Jul 03, 2017 | 15.00 | 15.48 | 15.00 | 15.12 | 50,158 | +0.24(+1.61%) |
Jun 30, 2017 | 15.60 | 15.72 | 14.40 | 14.88 | 64,456 | -0.60(-3.88%) |
Jun 29, 2017 | 16.44 | 16.56 | 15.12 | 15.48 | 74,953 | -1.20(-7.19%) |
Jun 28, 2017 | 16.20 | 16.80 | 15.72 | 16.68 | 107,643 | +0.12(+0.72%) |
Jun 27, 2017 | 15.60 | 16.80 | 15.60 | 16.56 | 135,534 | +0.96(+6.15%) |
Jun 26, 2017 | 14.76 | 15.60 | 14.76 | 15.60 | 137,952 | +1.20(+8.33%) |
Jun 23, 2017 | 14.40 | 14.40 | 359,622 | -0.72(-4.76%) | ||
Jun 22, 2017 | 14.16 | 15.36 | 13.94 | 15.12 | 173,902 | +1.08(+7.69%) |
Jun 21, 2017 | 14.28 | 14.40 | 13.68 | 14.04 | 77,751 | +0.12(+0.86%) |
Jun 20, 2017 | 13.92 | 14.16 | 13.56 | 13.92 | 59,381 | +0.36(+2.65%) |
Jun 19, 2017 | 13.56 | 13.80 | 13.32 | 13.56 | 82,358 | +0.36(+2.73%) |
Jun 16, 2017 | 13.56 | 13.80 | 13.26 | 13.20 | 79,570 | -0.24(-1.79%) |
Jun 15, 2017 | 13.80 | 13.80 | 13.20 | 13.44 | 30,845 | -0.36(-2.61%) |
Jun 14, 2017 | 14.04 | 14.04 | 13.50 | 13.80 | 66,114 | +0.12(+0.88%) |
Jun 13, 2017 | 13.20 | 13.92 | 12.96 | 13.68 | 105,719 | +0.48(+3.64%) |
Jun 12, 2017 | 13.20 | 13.20 | 12.84 | 13.20 | 39,951 | +0.00(+0.00%) |
Jun 09, 2017 | 13.20 | 13.44 | 12.60 | 13.20 | 82,427 | +0.72(+5.77%) |
Jun 08, 2017 | 12.60 | 13.44 | 11.80 | 12.48 | 118,041 | -0.48(-3.70%) |
Jun 07, 2017 | 12.36 | 12.96 | 12.00 | 12.96 | 67,602 | +0.60(+4.85%) |
Jun 06, 2017 | 13.68 | 13.80 | 12.48 | 12.36 | 83,640 | -1.08(-8.04%) |
Jun 05, 2017 | 13.56 | 13.74 | 13.20 | 13.44 | 83,045 | +0.36(+2.75%) |
Jun 02, 2017 | 12.60 | 13.80 | 12.24 | 13.08 | 157,694 | +0.96(+7.92%) |
Jun 01, 2017 | 11.76 | 12.60 | 11.65 | 12.12 | 83,276 | +0.55(+4.74%) |
May 31, 2017 | 12.00 | 12.00 | 11.40 | 11.57 | 56,997 | -0.23(-1.94%) |
May 30, 2017 | 12.00 | 12.00 | 11.40 | 11.80 | 58,990 | +0.28(+2.44%) |
May 26, 2017 | 11.16 | 11.52 | 11.16 | 11.52 | 46,028 | +0.36(+3.23%) |
May 25, 2017 | 11.04 | 11.69 | 10.93 | 11.16 | 94,718 | +0.22(+1.98%) |
May 24, 2017 | 11.02 | 11.16 | 10.80 | 10.94 | 24,568 | -0.18(-1.59%) |
May 23, 2017 | 11.64 | 11.64 | 10.92 | 11.12 | 44,539 | -0.39(-3.40%) |
May 22, 2017 | 11.76 | 12.00 | 11.10 | 11.51 | 63,999 | +0.32(+2.85%) |
May 19, 2017 | 10.56 | 11.52 | 10.32 | 11.19 | 139,197 | +0.92(+9.00%) |
May 18, 2017 | 11.40 | 11.40 | 9.600 | 10.27 | 199,358 | -0.83(-7.50%) |
May 17, 2017 | 12.60 | 12.60 | 10.80 | 11.10 | 249,429 | -0.90(-7.50%) |
May 16, 2017 | 12.60 | 13.20 | 12.00 | 12.00 | 108,440 | -0.90(-6.98%) |
May 15, 2017 | 13.20 | 13.20 | 12.60 | 12.90 | 73,550 | +0.30(+2.38%) |
May 12, 2017 | 13.20 | 13.80 | 12.60 | 12.60 | 179,851 | -0.90(-6.67%) |
May 11, 2017 | 13.20 | 13.80 | 13.20 | 13.50 | 59,127 | +0.30(+2.27%) |
May 10, 2017 | 13.80 | 13.80 | 13.20 | 13.20 | 41,860 | -0.30(-2.22%) |
May 09, 2017 | 13.80 | 13.80 | 13.20 | 13.50 | 68,528 | +0.00(+0.00%) |
May 08, 2017 | 13.20 | 13.80 | 13.20 | 13.50 | 130,861 | +0.90(+7.14%) |
May 05, 2017 | 12.60 | 13.20 | 12.00 | 12.60 | 225,637 | +0.30(+2.44%) |
May 04, 2017 | 13.80 | 13.80 | 12.00 | 12.30 | 281,766 | -0.90(-6.82%) |
May 03, 2017 | 13.20 | 13.80 | 13.20 | 13.20 | 64,777 | +0.30(+2.33%) |
May 02, 2017 | 14.40 | 14.40 | 12.60 | 12.90 | 234,095 | -1.50(-10.42%) |