Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.35 | 14.35 | 14.23 | 14.31 | 44,106 | +0.06(+0.42%) |
Jul 28, 2017 | 14.31 | 14.31 | 14.19 | 14.25 | 29,755 | +0.06(+0.42%) |
Jul 27, 2017 | 14.35 | 14.35 | 14.14 | 14.19 | 13,184 | -0.11(-0.77%) |
Jul 26, 2017 | 14.18 | 14.31 | 14.16 | 14.30 | 19,641 | +0.06(+0.42%) |
Jul 25, 2017 | 14.29 | 14.30 | 14.21 | 14.24 | 28,845 | +0.01(+0.07%) |
Jul 24, 2017 | 14.31 | 14.31 | 14.23 | 14.23 | 7,452 | -0.10(-0.70%) |
Jul 21, 2017 | 14.26 | 14.36 | 14.26 | 14.33 | 11,633 | +0.01(+0.07%) |
Jul 20, 2017 | 14.30 | 14.38 | 14.28 | 14.32 | 10,084 | -0.04(-0.28%) |
Jul 19, 2017 | 14.39 | 14.39 | 14.26 | 14.36 | 10,982 | +0.05(+0.35%) |
Jul 18, 2017 | 14.26 | 14.37 | 14.26 | 14.31 | 5,587 | +0.02(+0.14%) |
Jul 17, 2017 | 14.26 | 14.35 | 14.26 | 14.29 | 7,965 | -0.05(-0.31%) |
Jul 14, 2017 | 14.25 | 14.34 | 14.25 | 14.34 | 12,083 | +0.09(+0.60%) |
Jul 13, 2017 | 14.15 | 14.26 | 14.15 | 14.25 | 11,883 | +0.01(+0.07%) |
Jul 12, 2017 | 14.16 | 14.24 | 14.16 | 14.24 | 9,334 | +0.03(+0.21%) |
Jul 11, 2017 | 14.07 | 14.21 | 14.07 | 14.21 | 15,971 | +0.03(+0.21%) |
Jul 10, 2017 | 14.06 | 14.18 | 14.06 | 14.18 | 17,293 | +0.13(+0.93%) |
Jul 07, 2017 | 14.10 | 14.14 | 14.04 | 14.05 | 35,592 | -0.09(-0.64%) |
Jul 06, 2017 | 14.05 | 14.14 | 14.05 | 14.14 | 7,033 | +0.01(+0.05%) |
Jul 05, 2017 | 14.15 | 14.21 | 14.10 | 14.13 | 40,531 | -0.08(-0.54%) |
Jul 03, 2017 | 14.15 | 14.21 | 14.15 | 14.21 | 4,753 | +0.01(+0.05%) |
Jun 30, 2017 | 14.16 | 14.23 | 14.15 | 14.20 | 20,312 | -0.03(-0.20%) |
Jun 29, 2017 | 14.21 | 14.24 | 14.21 | 14.23 | 8,138 | -0.08(-0.55%) |
Jun 28, 2017 | 14.35 | 14.37 | 14.22 | 14.31 | 22,822 | -0.04(-0.26%) |
Jun 27, 2017 | 14.33 | 14.41 | 14.33 | 14.35 | 19,896 | -0.05(-0.35%) |
Jun 26, 2017 | 14.37 | 14.41 | 14.35 | 14.40 | 6,740 | +0.00(+0.00%) |
Jun 23, 2017 | 14.34 | 14.53 | 14.34 | 14.40 | 13,634 | +0.02(+0.14%) |
Jun 22, 2017 | 14.31 | 14.49 | 14.31 | 14.38 | 27,202 | +0.07(+0.49%) |
Jun 21, 2017 | 14.30 | 14.38 | 14.30 | 14.31 | 18,654 | +0.01(+0.10%) |
Jun 20, 2017 | 14.27 | 14.30 | 14.23 | 14.30 | 7,263 | +0.03(+0.18%) |
Jun 19, 2017 | 14.27 | 14.29 | 14.23 | 14.27 | 4,503 | -0.07(-0.49%) |
Jun 16, 2017 | 14.34 | 14.34 | 14.27 | 14.34 | 14,591 | +0.07(+0.49%) |
Jun 15, 2017 | 14.34 | 14.34 | 14.21 | 14.27 | 16,828 | +0.01(+0.07%) |
Jun 14, 2017 | 14.30 | 14.34 | 14.24 | 14.26 | 30,499 | +0.03(+0.21%) |
Jun 13, 2017 | 14.21 | 14.29 | 14.21 | 14.23 | 12,846 | -0.09(-0.63%) |
Jun 12, 2017 | 14.12 | 14.32 | 14.12 | 14.32 | 18,678 | +0.09(+0.63%) |
Jun 09, 2017 | 14.30 | 14.30 | 14.21 | 14.23 | 10,038 | -0.05(-0.35%) |
Jun 08, 2017 | 14.32 | 14.32 | 14.27 | 14.28 | 7,133 | -0.02(-0.14%) |
Jun 07, 2017 | 14.26 | 14.32 | 14.26 | 14.30 | 11,706 | -0.02(-0.14%) |
Jun 06, 2017 | 14.25 | 14.32 | 14.25 | 14.32 | 7,509 | +0.06(+0.42%) |
Jun 05, 2017 | 14.31 | 14.31 | 14.21 | 14.26 | 13,915 | +0.00(+0.00%) |
Jun 02, 2017 | 14.11 | 14.29 | 14.11 | 14.26 | 15,662 | +0.09(+0.64%) |
Jun 01, 2017 | 14.30 | 14.30 | 14.15 | 14.17 | 24,249 | -0.04(-0.28%) |
May 31, 2017 | 14.54 | 14.54 | 14.21 | 14.21 | 24,113 | +0.00(+0.00%) |
May 30, 2017 | 14.17 | 14.21 | 14.16 | 14.21 | 4,195 | +0.05(+0.35%) |
May 26, 2017 | 14.13 | 14.20 | 14.13 | 14.16 | 10,261 | -0.06(-0.42%) |
May 25, 2017 | 14.21 | 14.27 | 14.17 | 14.22 | 14,454 | -0.02(-0.14%) |
May 24, 2017 | 14.23 | 14.40 | 14.21 | 14.24 | 26,527 | -0.02(-0.11%) |
May 23, 2017 | 14.33 | 14.38 | 14.25 | 14.26 | 18,042 | -0.02(-0.18%) |
May 22, 2017 | 14.23 | 14.29 | 14.22 | 14.28 | 21,783 | +0.00(+0.00%) |
May 19, 2017 | 14.28 | 14.35 | 14.21 | 14.28 | 17,366 | -0.04(-0.28%) |
May 18, 2017 | 14.37 | 14.46 | 14.32 | 14.32 | 9,744 | -0.08(-0.56%) |
May 17, 2017 | 14.45 | 14.50 | 14.36 | 14.40 | 23,732 | -0.05(-0.31%) |
May 16, 2017 | 14.45 | 14.50 | 14.41 | 14.45 | 13,326 | +0.01(+0.04%) |
May 15, 2017 | 14.43 | 14.44 | 14.38 | 14.44 | 10,075 | +0.03(+0.21%) |
May 12, 2017 | 14.28 | 14.41 | 14.28 | 14.41 | 9,822 | +0.16(+1.12%) |
May 11, 2017 | 14.17 | 14.27 | 14.17 | 14.25 | 3,337 | -0.01(-0.07%) |
May 10, 2017 | 14.28 | 14.28 | 14.24 | 14.26 | 5,543 | +0.01(+0.07%) |
May 09, 2017 | 14.16 | 14.28 | 14.16 | 14.25 | 10,924 | +0.02(+0.14%) |
May 08, 2017 | 14.16 | 14.28 | 14.16 | 14.23 | 7,525 | -0.04(-0.25%) |
May 05, 2017 | 14.15 | 14.30 | 14.15 | 14.27 | 5,066 | +0.03(+0.22%) |
May 04, 2017 | 14.24 | 14.25 | 14.23 | 14.23 | 1,871 | -0.03(-0.18%) |
May 03, 2017 | 14.14 | 14.28 | 14.14 | 14.26 | 4,506 | -0.01(-0.07%) |
May 02, 2017 | 14.21 | 14.30 | 14.21 | 14.27 | 12,406 | -0.03(-0.21%) |