Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.14 | 17.19 | 16.70 | 16.84 | 160,192 | -0.20(-1.17%) |
Jul 28, 2017 | 16.65 | 17.54 | 16.65 | 17.04 | 149,498 | +0.43(+2.59%) |
Jul 27, 2017 | 17.13 | 17.28 | 16.00 | 16.61 | 210,525 | -0.42(-2.47%) |
Jul 26, 2017 | 17.00 | 17.89 | 16.94 | 17.03 | 324,578 | +0.12(+0.71%) |
Jul 25, 2017 | 17.46 | 17.50 | 16.62 | 16.91 | 330,395 | -0.45(-2.59%) |
Jul 24, 2017 | 16.44 | 17.40 | 16.22 | 17.36 | 207,565 | +0.95(+5.79%) |
Jul 21, 2017 | 16.59 | 17.00 | 16.31 | 16.41 | 120,087 | -0.11(-0.67%) |
Jul 20, 2017 | 16.75 | 16.24 | 16.52 | 277,895 | +0.23(+1.41%) | |
Jul 19, 2017 | 15.78 | 16.68 | 15.50 | 16.29 | 329,364 | +0.72(+4.62%) |
Jul 18, 2017 | 16.35 | 16.70 | 15.19 | 15.57 | 397,360 | -1.05(-6.32%) |
Jul 17, 2017 | 17.00 | 17.60 | 16.38 | 16.62 | 155,090 | -0.64(-3.71%) |
Jul 14, 2017 | 16.90 | 17.50 | 16.68 | 17.26 | 298,887 | +0.33(+1.95%) |
Jul 13, 2017 | 16.73 | 17.06 | 16.22 | 16.93 | 151,962 | +0.27(+1.62%) |
Jul 12, 2017 | 16.22 | 16.85 | 15.95 | 16.66 | 152,411 | +0.52(+3.22%) |
Jul 11, 2017 | 16.25 | 16.34 | 15.80 | 16.14 | 238,686 | +0.08(+0.50%) |
Jul 10, 2017 | 16.50 | 16.71 | 15.82 | 16.06 | 281,274 | -0.52(-3.14%) |
Jul 07, 2017 | 17.04 | 17.33 | 16.41 | 16.58 | 215,163 | -0.35(-2.07%) |
Jul 06, 2017 | 17.00 | 17.58 | 16.73 | 16.93 | 291,981 | -0.25(-1.46%) |
Jul 05, 2017 | 16.39 | 17.42 | 16.38 | 17.18 | 198,723 | +0.80(+4.88%) |
Jul 03, 2017 | 15.93 | 16.77 | 15.93 | 16.38 | 83,664 | +0.38(+2.37%) |
Jun 30, 2017 | 16.25 | 16.56 | 15.76 | 16.00 | 223,730 | -0.24(-1.48%) |
Jun 29, 2017 | 17.00 | 17.61 | 16.11 | 16.24 | 461,064 | -0.78(-4.58%) |
Jun 28, 2017 | 16.13 | 17.40 | 16.09 | 17.02 | 320,758 | +1.00(+6.24%) |
Jun 27, 2017 | 16.27 | 16.64 | 16.00 | 16.02 | 307,479 | -0.29(-1.78%) |
Jun 26, 2017 | 15.20 | 16.83 | 14.71 | 16.31 | 428,944 | +1.21(+8.01%) |
Jun 23, 2017 | 14.40 | 15.10 | 1,362,466 | -0.20(-1.31%) | ||
Jun 22, 2017 | 15.20 | 16.14 | 14.97 | 15.30 | 474,108 | +0.36(+2.41%) |
Jun 21, 2017 | 13.74 | 14.99 | 13.71 | 14.94 | 322,602 | +1.29(+9.45%) |
Jun 20, 2017 | 14.10 | 14.25 | 13.53 | 13.65 | 254,385 | -0.42(-2.99%) |
Jun 19, 2017 | 12.43 | 14.10 | 12.43 | 14.07 | 335,982 | +1.76(+14.30%) |
Jun 16, 2017 | 12.30 | 12.46 | 12.12 | 12.31 | 219,494 | -0.01(-0.08%) |
Jun 15, 2017 | 12.44 | 12.89 | 12.28 | 12.32 | 123,364 | -0.32(-2.53%) |
Jun 14, 2017 | 12.85 | 12.88 | 12.44 | 12.64 | 149,281 | -0.15(-1.17%) |
Jun 13, 2017 | 12.67 | 12.85 | 12.24 | 12.79 | 163,972 | +0.06(+0.47%) |
Jun 12, 2017 | 12.53 | 12.89 | 12.53 | 12.73 | 174,357 | +0.13(+1.03%) |
Jun 09, 2017 | 12.65 | 12.94 | 12.16 | 12.60 | 251,398 | +0.01(+0.08%) |
Jun 08, 2017 | 11.94 | 12.69 | 11.81 | 12.59 | 351,978 | +0.65(+5.44%) |
Jun 07, 2017 | 11.96 | 12.22 | 11.77 | 11.94 | 195,684 | -0.04(-0.33%) |
Jun 06, 2017 | 12.34 | 12.34 | 11.75 | 11.98 | 213,499 | -0.37(-3.00%) |
Jun 05, 2017 | 12.57 | 12.66 | 12.23 | 12.35 | 186,615 | -0.05(-0.40%) |
Jun 02, 2017 | 12.42 | 12.51 | 12.05 | 12.40 | 185,094 | +0.20(+1.64%) |
Jun 01, 2017 | 11.50 | 12.24 | 11.40 | 12.20 | 256,554 | +0.74(+6.46%) |
May 31, 2017 | 11.50 | 11.73 | 11.15 | 11.46 | 322,994 | +0.08(+0.70%) |
May 30, 2017 | 13.25 | 13.27 | 11.50 | 11.38 | 573,386 | -1.89(-14.24%) |
May 26, 2017 | 13.64 | 13.79 | 13.13 | 13.27 | 173,811 | -0.33(-2.43%) |
May 25, 2017 | 14.47 | 14.47 | 13.59 | 13.60 | 160,923 | -0.83(-5.75%) |
May 24, 2017 | 14.26 | 14.69 | 14.15 | 14.43 | 135,764 | +0.18(+1.26%) |
May 23, 2017 | 14.18 | 14.45 | 14.00 | 14.25 | 78,294 | +0.09(+0.64%) |
May 22, 2017 | 14.27 | 14.49 | 13.88 | 14.16 | 99,444 | -0.13(-0.91%) |
May 19, 2017 | 14.35 | 14.82 | 14.12 | 14.29 | 72,713 | -0.06(-0.42%) |
May 18, 2017 | 13.94 | 14.40 | 13.94 | 14.35 | 107,136 | +0.45(+3.24%) |
May 17, 2017 | 14.50 | 14.50 | 13.86 | 13.90 | 177,634 | -0.86(-5.83%) |
May 16, 2017 | 15.17 | 15.18 | 14.38 | 14.76 | 139,262 | -0.43(-2.83%) |
May 15, 2017 | 14.82 | 15.35 | 14.70 | 15.19 | 190,330 | +0.51(+3.47%) |
May 12, 2017 | 13.94 | 14.75 | 13.90 | 14.68 | 115,621 | +0.72(+5.16%) |
May 11, 2017 | 14.07 | 14.14 | 13.78 | 13.96 | 93,226 | -0.26(-1.83%) |
May 10, 2017 | 13.86 | 14.34 | 13.81 | 14.22 | 118,378 | +0.31(+2.23%) |
May 09, 2017 | 13.49 | 14.10 | 13.43 | 13.91 | 101,118 | +0.45(+3.34%) |
May 08, 2017 | 13.60 | 13.82 | 13.35 | 13.46 | 106,588 | -0.18(-1.32%) |
May 05, 2017 | 13.56 | 13.71 | 13.48 | 13.64 | 82,363 | +0.07(+0.52%) |
May 04, 2017 | 13.87 | 14.01 | 13.40 | 13.57 | 186,292 | -0.33(-2.37%) |
May 03, 2017 | 14.27 | 14.57 | 13.82 | 13.90 | 227,825 | -0.62(-4.27%) |
May 02, 2017 | 15.36 | 15.55 | 13.93 | 14.52 | 210,762 | -0.76(-4.97%) |