Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.91 | 12.96 | 12.67 | 12.68 | 418,599 | -0.23(-1.78%) |
Jul 28, 2017 | 12.90 | 13.07 | 12.84 | 12.91 | 488,440 | -0.04(-0.31%) |
Jul 27, 2017 | 13.59 | 13.59 | 12.92 | 12.95 | 734,655 | -0.58(-4.29%) |
Jul 26, 2017 | 13.58 | 13.79 | 13.40 | 13.53 | 504,253 | +0.07(+0.52%) |
Jul 25, 2017 | 13.70 | 13.71 | 13.42 | 13.46 | 544,592 | -0.17(-1.25%) |
Jul 24, 2017 | 13.52 | 13.67 | 13.49 | 13.63 | 511,923 | +0.10(+0.74%) |
Jul 21, 2017 | 13.36 | 13.57 | 13.26 | 13.53 | 701,430 | +0.27(+2.04%) |
Jul 20, 2017 | 13.51 | 13.10 | 13.26 | 763,158 | +0.16(+1.22%) | |
Jul 19, 2017 | 13.08 | 13.20 | 12.95 | 13.10 | 677,991 | +0.13(+1.00%) |
Jul 18, 2017 | 13.18 | 13.23 | 12.92 | 12.97 | 592,556 | -0.29(-2.15%) |
Jul 17, 2017 | 13.22 | 13.57 | 13.21 | 13.26 | 517,599 | +0.04(+0.34%) |
Jul 14, 2017 | 13.24 | 13.47 | 13.18 | 13.21 | 553,285 | +0.00(+0.00%) |
Jul 13, 2017 | 13.05 | 13.31 | 12.80 | 13.21 | 1,162,721 | +0.19(+1.46%) |
Jul 12, 2017 | 13.11 | 13.12 | 12.66 | 13.02 | 514,237 | +0.02(+0.15%) |
Jul 11, 2017 | 12.94 | 13.09 | 12.86 | 13.00 | 565,706 | +0.08(+0.62%) |
Jul 10, 2017 | 13.03 | 13.12 | 12.72 | 12.92 | 621,676 | -0.11(-0.84%) |
Jul 07, 2017 | 12.94 | 13.12 | 12.89 | 13.03 | 494,058 | +0.17(+1.32%) |
Jul 06, 2017 | 13.07 | 13.11 | 12.65 | 12.86 | 913,763 | -0.31(-2.35%) |
Jul 05, 2017 | 12.89 | 13.29 | 12.88 | 13.17 | 651,212 | +0.23(+1.78%) |
Jul 03, 2017 | 12.86 | 13.11 | 12.80 | 12.94 | 496,406 | +0.12(+0.94%) |
Jun 30, 2017 | 13.00 | 13.23 | 12.81 | 12.82 | 1,002,457 | -0.15(-1.19%) |
Jun 29, 2017 | 13.58 | 13.64 | 12.81 | 12.97 | 2,876,164 | -0.58(-4.24%) |
Jun 28, 2017 | 14.12 | 14.29 | 13.53 | 13.55 | 2,611,413 | -0.44(-3.15%) |
Jun 27, 2017 | 14.56 | 14.65 | 13.98 | 13.99 | 945,228 | -0.60(-4.11%) |
Jun 26, 2017 | 15.00 | 15.05 | 14.49 | 14.59 | 1,194,274 | -0.30(-2.01%) |
Jun 23, 2017 | 14.89 | 1,680,581 | +0.06(+0.40%) | |||
Jun 22, 2017 | 14.66 | 15.00 | 14.42 | 14.83 | 3,166,775 | +0.24(+1.64%) |
Jun 21, 2017 | 14.49 | 14.86 | 14.34 | 14.59 | 2,274,280 | +0.27(+1.89%) |
Jun 20, 2017 | 14.25 | 14.92 | 14.15 | 14.32 | 2,022,777 | +0.15(+1.06%) |
Jun 19, 2017 | 13.40 | 14.20 | 13.35 | 14.17 | 1,596,724 | +0.73(+5.43%) |
Jun 16, 2017 | 12.94 | 13.50 | 12.87 | 13.44 | 2,706,438 | +0.39(+2.99%) |
Jun 15, 2017 | 13.06 | 13.07 | 12.68 | 13.05 | 1,042,996 | -0.16(-1.21%) |
Jun 14, 2017 | 13.22 | 13.40 | 13.11 | 13.21 | 709,739 | +0.01(+0.08%) |
Jun 13, 2017 | 12.91 | 13.24 | 12.87 | 13.20 | 765,503 | +0.35(+2.72%) |
Jun 12, 2017 | 12.87 | 13.12 | 12.49 | 12.85 | 1,026,002 | -0.05(-0.39%) |
Jun 09, 2017 | 12.84 | 13.23 | 12.78 | 12.90 | 715,646 | +0.06(+0.47%) |
Jun 08, 2017 | 12.73 | 12.94 | 12.53 | 12.84 | 715,542 | +0.13(+1.02%) |
Jun 07, 2017 | 12.85 | 12.90 | 12.58 | 12.71 | 618,924 | -0.07(-0.55%) |
Jun 06, 2017 | 12.61 | 12.93 | 12.60 | 12.78 | 745,293 | +0.11(+0.87%) |
Jun 05, 2017 | 12.84 | 12.84 | 12.30 | 12.67 | 1,474,849 | -0.01(-0.08%) |
Jun 02, 2017 | 12.28 | 12.71 | 12.05 | 12.68 | 1,982,376 | +0.44(+3.59%) |
Jun 01, 2017 | 11.87 | 12.36 | 11.84 | 12.24 | 1,182,311 | +0.44(+3.73%) |
May 31, 2017 | 12.22 | 12.27 | 11.51 | 11.80 | 1,724,327 | -0.36(-2.96%) |
May 30, 2017 | 12.35 | 12.46 | 12.08 | 12.16 | 1,021,818 | -0.25(-2.01%) |
May 26, 2017 | 12.52 | 12.64 | 12.36 | 12.41 | 671,809 | -0.19(-1.51%) |
May 25, 2017 | 12.90 | 12.90 | 12.52 | 12.60 | 873,684 | -0.24(-1.87%) |
May 24, 2017 | 12.78 | 12.89 | 12.47 | 12.84 | 773,084 | +0.09(+0.71%) |
May 23, 2017 | 12.82 | 13.01 | 12.59 | 12.75 | 1,384,020 | -0.04(-0.31%) |
May 22, 2017 | 12.91 | 13.00 | 12.51 | 12.79 | 1,900,473 | -0.12(-0.93%) |
May 19, 2017 | 13.07 | 13.45 | 12.81 | 12.91 | 7,665,129 | -1.25(-8.83%) |
May 18, 2017 | 13.88 | 14.28 | 13.76 | 14.16 | 911,047 | +0.40(+2.91%) |
May 17, 2017 | 14.34 | 14.34 | 13.66 | 13.76 | 1,041,487 | -0.82(-5.62%) |
May 16, 2017 | 14.30 | 14.60 | 14.13 | 14.58 | 815,970 | +0.29(+2.03%) |
May 15, 2017 | 14.31 | 14.70 | 14.21 | 14.29 | 1,045,063 | +0.01(+0.07%) |
May 12, 2017 | 13.88 | 14.47 | 13.76 | 14.28 | 1,214,193 | +0.38(+2.73%) |
May 11, 2017 | 13.59 | 14.09 | 13.47 | 13.90 | 800,969 | +0.27(+1.98%) |
May 10, 2017 | 13.34 | 13.77 | 12.64 | 13.63 | 1,568,858 | -0.21(-1.52%) |
May 09, 2017 | 13.89 | 14.22 | 13.76 | 13.84 | 1,210,072 | -0.01(-0.07%) |
May 08, 2017 | 13.99 | 14.05 | 13.59 | 13.85 | 729,376 | -0.14(-1.00%) |
May 05, 2017 | 14.18 | 14.21 | 13.91 | 13.99 | 522,625 | -0.16(-1.13%) |
May 04, 2017 | 14.28 | 14.36 | 14.04 | 14.15 | 546,351 | -0.07(-0.49%) |
May 03, 2017 | 14.13 | 14.29 | 14.04 | 14.22 | 431,003 | +0.00(+0.00%) |
May 02, 2017 | 14.17 | 14.31 | 13.86 | 14.22 | 680,769 | +0.08(+0.57%) |