Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.98 | 13.99 | 13.64 | 13.94 | 236,800 | -0.05(-0.36%) |
Jul 28, 2017 | 13.91 | 14.00 | 13.68 | 13.99 | 133,363 | +0.00(+0.00%) |
Jul 27, 2017 | 13.99 | 14.14 | 13.81 | 13.99 | 133,649 | +0.01(+0.07%) |
Jul 26, 2017 | 13.93 | 14.09 | 13.71 | 13.98 | 123,569 | +0.08(+0.58%) |
Jul 25, 2017 | 13.63 | 14.00 | 13.62 | 13.90 | 141,154 | +0.36(+2.66%) |
Jul 24, 2017 | 13.86 | 13.86 | 13.48 | 13.54 | 115,694 | -0.27(-1.96%) |
Jul 21, 2017 | 14.39 | 14.39 | 13.50 | 13.81 | 491,173 | -0.49(-3.43%) |
Jul 20, 2017 | 14.49 | 14.51 | 14.22 | 14.30 | 114,474 | -0.17(-1.17%) |
Jul 19, 2017 | 14.34 | 14.53 | 14.33 | 14.47 | 113,380 | +0.15(+1.05%) |
Jul 18, 2017 | 14.49 | 14.66 | 14.22 | 14.32 | 149,416 | -0.25(-1.72%) |
Jul 17, 2017 | 14.55 | 14.78 | 14.37 | 14.57 | 106,010 | +0.01(+0.07%) |
Jul 14, 2017 | 14.25 | 14.75 | 14.10 | 14.56 | 191,746 | +0.27(+1.89%) |
Jul 13, 2017 | 13.80 | 14.51 | 13.80 | 14.29 | 307,574 | +0.47(+3.40%) |
Jul 12, 2017 | 13.92 | 14.15 | 13.77 | 13.82 | 169,934 | -0.06(-0.43%) |
Jul 11, 2017 | 13.95 | 14.18 | 13.68 | 13.88 | 220,410 | -0.08(-0.57%) |
Jul 10, 2017 | 13.79 | 14.14 | 13.40 | 13.96 | 261,327 | +0.12(+0.87%) |
Jul 07, 2017 | 13.74 | 13.89 | 13.34 | 13.84 | 659,215 | +0.17(+1.24%) |
Jul 06, 2017 | 14.71 | 14.72 | 13.67 | 13.67 | 512,214 | -1.15(-7.76%) |
Jul 05, 2017 | 14.96 | 14.96 | 14.35 | 14.82 | 279,266 | -0.14(-0.94%) |
Jul 03, 2017 | 14.47 | 15.07 | 14.03 | 14.96 | 196,701 | +0.60(+4.18%) |
Jun 30, 2017 | 14.09 | 14.46 | 14.01 | 14.36 | 139,095 | +0.33(+2.35%) |
Jun 29, 2017 | 14.16 | 14.21 | 13.87 | 14.03 | 137,165 | -0.05(-0.36%) |
Jun 28, 2017 | 13.87 | 14.21 | 13.72 | 14.08 | 200,886 | +0.32(+2.33%) |
Jun 27, 2017 | 14.10 | 14.10 | 13.75 | 13.76 | 188,185 | -0.34(-2.41%) |
Jun 26, 2017 | 13.86 | 14.23 | 13.78 | 14.10 | 214,380 | +0.25(+1.81%) |
Jun 23, 2017 | 14.03 | 14.03 | 13.72 | 13.85 | 410,201 | -0.17(-1.21%) |
Jun 22, 2017 | 13.91 | 14.25 | 13.91 | 14.02 | 150,625 | +0.10(+0.72%) |
Jun 21, 2017 | 14.00 | 14.18 | 13.60 | 13.92 | 240,651 | -0.07(-0.50%) |
Jun 20, 2017 | 14.17 | 14.26 | 13.92 | 13.99 | 235,685 | -0.23(-1.62%) |
Jun 19, 2017 | 14.59 | 14.74 | 13.95 | 14.22 | 287,814 | -0.27(-1.86%) |
Jun 16, 2017 | 14.73 | 14.86 | 14.37 | 14.49 | 311,906 | -0.35(-2.36%) |
Jun 15, 2017 | 14.97 | 15.15 | 14.68 | 14.84 | 150,406 | -0.28(-1.85%) |
Jun 14, 2017 | 15.27 | 15.29 | 14.91 | 15.12 | 204,758 | -0.20(-1.31%) |
Jun 13, 2017 | 15.46 | 15.57 | 15.12 | 15.32 | 137,585 | -0.08(-0.52%) |
Jun 12, 2017 | 15.31 | 15.71 | 15.13 | 15.40 | 158,495 | +0.11(+0.72%) |
Jun 09, 2017 | 15.25 | 15.30 | 15.03 | 15.29 | 194,348 | +0.12(+0.79%) |
Jun 08, 2017 | 15.12 | 15.31 | 15.09 | 15.17 | 137,929 | +0.05(+0.33%) |
Jun 07, 2017 | 15.19 | 15.41 | 14.98 | 15.12 | 171,732 | -0.07(-0.46%) |
Jun 06, 2017 | 15.14 | 15.32 | 14.96 | 15.19 | 142,238 | -0.10(-0.65%) |
Jun 05, 2017 | 15.33 | 15.36 | 14.88 | 15.29 | 178,740 | -0.02(-0.13%) |
Jun 02, 2017 | 15.23 | 15.55 | 15.15 | 15.31 | 220,185 | +0.14(+0.92%) |
Jun 01, 2017 | 14.77 | 15.24 | 14.72 | 15.17 | 227,495 | +0.46(+3.13%) |
May 31, 2017 | 14.80 | 14.80 | 14.37 | 14.71 | 388,081 | -0.04(-0.27%) |
May 30, 2017 | 14.90 | 15.07 | 14.63 | 14.75 | 428,021 | -0.20(-1.34%) |
May 26, 2017 | 14.84 | 15.00 | 14.53 | 14.95 | 212,015 | +0.13(+0.88%) |
May 25, 2017 | 14.66 | 14.87 | 14.36 | 14.82 | 375,904 | +0.20(+1.37%) |
May 24, 2017 | 14.70 | 14.85 | 14.47 | 14.62 | 175,637 | -0.07(-0.48%) |
May 23, 2017 | 14.65 | 14.72 | 14.50 | 14.69 | 205,596 | +0.12(+0.82%) |
May 22, 2017 | 14.71 | 14.74 | 14.39 | 14.57 | 203,991 | -0.09(-0.61%) |
May 19, 2017 | 14.89 | 14.99 | 14.57 | 14.66 | 291,481 | -0.23(-1.54%) |
May 18, 2017 | 14.86 | 14.99 | 14.23 | 14.89 | 396,663 | -0.04(-0.27%) |
May 17, 2017 | 14.81 | 15.05 | 14.67 | 14.93 | 449,123 | -0.18(-1.19%) |
May 16, 2017 | 15.09 | 15.20 | 14.91 | 15.11 | 366,068 | +0.07(+0.47%) |
May 15, 2017 | 14.65 | 15.09 | 14.65 | 15.04 | 334,831 | +0.45(+3.08%) |
May 12, 2017 | 14.47 | 15.28 | 14.44 | 14.59 | 429,057 | +0.20(+1.39%) |
May 11, 2017 | 13.90 | 14.49 | 13.90 | 14.39 | 223,154 | +0.44(+3.15%) |
May 10, 2017 | 13.88 | 13.98 | 13.67 | 13.95 | 184,066 | +0.04(+0.29%) |
May 09, 2017 | 13.94 | 14.02 | 13.80 | 13.91 | 198,216 | -0.03(-0.22%) |
May 08, 2017 | 14.01 | 14.30 | 13.77 | 13.94 | 300,735 | -0.08(-0.57%) |
May 05, 2017 | 14.15 | 14.15 | 13.45 | 14.02 | 517,108 | -0.06(-0.43%) |
May 04, 2017 | 14.16 | 14.55 | 13.30 | 14.08 | 1,137,297 | -0.08(-0.56%) |
May 03, 2017 | 14.13 | 14.42 | 13.98 | 14.16 | 301,997 | -0.05(-0.35%) |
May 02, 2017 | 14.50 | 14.54 | 13.98 | 14.21 | 293,693 | -0.25(-1.73%) |