Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.46 | 14.46 | 14.34 | 14.40 | 117,104 | -0.07(-0.45%) |
Jul 28, 2017 | 14.35 | 14.46 | 14.35 | 14.46 | 33,096 | +0.06(+0.39%) |
Jul 27, 2017 | 14.55 | 14.57 | 14.29 | 14.41 | 27,161 | -0.10(-0.71%) |
Jul 26, 2017 | 14.36 | 14.52 | 14.36 | 14.51 | 17,746 | +0.07(+0.45%) |
Jul 25, 2017 | 14.45 | 14.47 | 14.39 | 14.45 | 13,272 | -0.01(-0.06%) |
Jul 24, 2017 | 14.47 | 14.52 | 14.43 | 14.45 | 26,879 | +0.15(+1.04%) |
Jul 21, 2017 | 14.31 | 14.32 | 14.24 | 14.31 | 10,660 | -0.03(-0.19%) |
Jul 20, 2017 | 14.43 | 14.43 | 14.33 | 14.33 | 24,971 | -0.11(-0.77%) |
Jul 19, 2017 | 14.43 | 14.49 | 14.42 | 14.45 | 31,620 | +0.10(+0.71%) |
Jul 18, 2017 | 14.22 | 14.34 | 14.19 | 14.34 | 11,264 | +0.10(+0.72%) |
Jul 17, 2017 | 14.27 | 14.33 | 14.21 | 14.24 | 40,351 | -0.13(-0.91%) |
Jul 14, 2017 | 14.31 | 14.42 | 14.30 | 14.37 | 26,340 | +0.13(+0.92%) |
Jul 13, 2017 | 14.21 | 14.29 | 14.19 | 14.24 | 36,271 | +0.04(+0.26%) |
Jul 12, 2017 | 14.06 | 14.23 | 14.06 | 14.20 | 61,948 | +0.16(+1.13%) |
Jul 11, 2017 | 14.00 | 14.09 | 13.98 | 14.04 | 19,887 | +0.18(+1.28%) |
Jul 10, 2017 | 13.75 | 13.91 | 13.74 | 13.87 | 75,624 | +0.04(+0.27%) |
Jul 07, 2017 | 13.80 | 13.85 | 13.76 | 13.83 | 11,491 | +0.07(+0.54%) |
Jul 06, 2017 | 13.84 | 13.84 | 13.73 | 13.76 | 22,704 | +0.03(+0.20%) |
Jul 05, 2017 | 13.64 | 13.74 | 13.57 | 13.73 | 17,562 | -0.01(-0.07%) |
Jul 03, 2017 | 13.76 | 13.78 | 13.72 | 13.74 | 24,909 | +0.14(+1.03%) |
Jun 30, 2017 | 13.80 | 13.80 | 13.59 | 13.60 | 215,627 | -0.14(-1.02%) |
Jun 29, 2017 | 13.92 | 13.92 | 13.66 | 13.74 | 30,616 | -0.15(-1.07%) |
Jun 28, 2017 | 13.80 | 13.91 | 13.79 | 13.89 | 15,918 | +0.13(+0.95%) |
Jun 27, 2017 | 13.81 | 13.87 | 13.73 | 13.76 | 33,600 | -0.08(-0.61%) |
Jun 26, 2017 | 13.92 | 13.96 | 13.80 | 13.84 | 115,373 | +0.06(+0.40%) |
Jun 23, 2017 | 13.73 | 13.83 | 13.73 | 13.78 | 34,405 | -0.02(-0.13%) |
Jun 22, 2017 | 13.88 | 13.88 | 13.76 | 13.80 | 58,358 | +0.06(+0.41%) |
Jun 21, 2017 | 13.72 | 13.78 | 13.70 | 13.75 | 39,303 | +0.10(+0.75%) |
Jun 20, 2017 | 13.64 | 13.76 | 13.63 | 13.64 | 40,194 | -0.10(-0.74%) |
Jun 19, 2017 | 13.69 | 13.80 | 13.69 | 13.75 | 28,736 | +0.22(+1.65%) |
Jun 16, 2017 | 13.49 | 13.54 | 13.49 | 13.52 | 10,537 | -0.01(-0.07%) |
Jun 15, 2017 | 13.48 | 13.54 | 13.43 | 13.53 | 433,653 | -0.07(-0.48%) |
Jun 14, 2017 | 13.73 | 13.73 | 13.57 | 13.60 | 53,698 | -0.10(-0.75%) |
Jun 13, 2017 | 13.75 | 13.78 | 13.70 | 13.70 | 30,384 | +0.11(+0.82%) |
Jun 12, 2017 | 13.62 | 13.67 | 13.56 | 13.59 | 15,152 | -0.08(-0.61%) |
Jun 09, 2017 | 13.93 | 13.94 | 13.64 | 13.67 | 18,388 | -0.13(-0.94%) |
Jun 08, 2017 | 13.92 | 13.92 | 13.72 | 13.80 | 48,899 | +0.19(+1.37%) |
Jun 07, 2017 | 13.46 | 13.62 | 13.46 | 13.62 | 120,194 | +0.13(+0.97%) |
Jun 06, 2017 | 13.47 | 13.52 | 13.46 | 13.49 | 19,322 | -0.02(-0.14%) |
Jun 05, 2017 | 13.52 | 13.53 | 13.47 | 13.51 | 15,620 | +0.02(+0.14%) |
Jun 02, 2017 | 13.50 | 13.51 | 13.44 | 13.49 | 12,930 | +0.07(+0.49%) |
Jun 01, 2017 | 13.24 | 13.46 | 13.24 | 13.42 | 188,849 | +0.20(+1.48%) |
May 31, 2017 | 13.21 | 13.26 | 13.16 | 13.23 | 125,951 | +0.12(+0.92%) |
May 30, 2017 | 13.12 | 13.14 | 13.10 | 13.10 | 5,835 | +0.00(+0.00%) |
May 26, 2017 | 13.10 | 13.11 | 13.06 | 13.10 | 20,563 | +0.04(+0.28%) |
May 25, 2017 | 13.07 | 13.09 | 13.04 | 13.07 | 11,677 | +0.10(+0.79%) |
May 24, 2017 | 12.98 | 12.98 | 12.94 | 12.97 | 8,760 | +0.00(+0.00%) |
May 23, 2017 | 13.06 | 13.06 | 12.94 | 12.97 | 3,773 | -0.07(-0.57%) |
May 22, 2017 | 13.00 | 13.05 | 13.00 | 13.04 | 8,514 | +0.13(+1.01%) |
May 19, 2017 | 12.83 | 12.96 | 12.83 | 12.91 | 7,671 | +0.16(+1.24%) |
May 18, 2017 | 12.68 | 12.81 | 12.66 | 12.75 | 36,320 | -0.01(-0.07%) |
May 17, 2017 | 12.89 | 12.89 | 12.76 | 12.76 | 10,324 | -0.16(-1.23%) |
May 16, 2017 | 12.86 | 12.97 | 12.86 | 12.92 | 12,769 | +0.06(+0.43%) |
May 15, 2017 | 12.88 | 12.88 | 12.76 | 12.86 | 22,648 | -0.00(-0.01%) |
May 12, 2017 | 12.75 | 12.87 | 12.75 | 12.86 | 1,720 | +0.14(+1.11%) |
May 11, 2017 | 12.76 | 12.84 | 12.65 | 12.72 | 280,209 | -0.13(-1.01%) |
May 10, 2017 | 12.75 | 12.85 | 12.75 | 12.85 | 34,269 | +0.03(+0.21%) |
May 09, 2017 | 12.72 | 12.87 | 12.72 | 12.83 | 11,808 | +0.19(+1.47%) |
May 08, 2017 | 12.58 | 12.64 | 12.58 | 12.64 | 7,247 | +0.09(+0.68%) |
May 05, 2017 | 12.47 | 12.57 | 12.47 | 12.55 | 4,286 | -0.05(-0.38%) |
May 04, 2017 | 12.61 | 12.68 | 12.57 | 12.60 | 30,887 | -0.09(-0.70%) |
May 03, 2017 | 12.71 | 12.75 | 12.65 | 12.69 | 439,616 | -0.09(-0.69%) |
May 02, 2017 | 12.72 | 12.79 | 12.70 | 12.78 | 9,045 | +0.04(+0.29%) |