Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.42 | 14.42 | 14.11 | 14.18 | 802,833 | -0.18(-1.28%) |
Jul 28, 2017 | 13.82 | 14.39 | 13.81 | 14.37 | 1,321,024 | +0.56(+4.09%) |
Jul 27, 2017 | 13.70 | 13.96 | 13.69 | 13.80 | 1,167,968 | +0.17(+1.25%) |
Jul 26, 2017 | 13.64 | 13.71 | 13.59 | 13.63 | 372,535 | -0.01(-0.05%) |
Jul 25, 2017 | 13.72 | 13.79 | 13.61 | 13.64 | 466,855 | -0.07(-0.48%) |
Jul 24, 2017 | 13.67 | 13.76 | 13.54 | 13.70 | 527,829 | +0.05(+0.34%) |
Jul 21, 2017 | 13.63 | 13.68 | 13.54 | 13.66 | 688,642 | +0.07(+0.53%) |
Jul 20, 2017 | 13.64 | 13.76 | 13.54 | 13.59 | 694,259 | -0.04(-0.29%) |
Jul 19, 2017 | 13.74 | 13.85 | 13.54 | 13.62 | 826,297 | -0.13(-0.95%) |
Jul 18, 2017 | 13.38 | 13.87 | 13.35 | 13.76 | 1,309,000 | +0.37(+2.74%) |
Jul 17, 2017 | 13.38 | 13.57 | 13.28 | 13.39 | 942,013 | +0.06(+0.44%) |
Jul 14, 2017 | 13.28 | 13.39 | 13.26 | 13.33 | 643,114 | +0.07(+0.54%) |
Jul 13, 2017 | 13.37 | 13.47 | 13.23 | 13.26 | 1,080,651 | -0.05(-0.39%) |
Jul 12, 2017 | 13.25 | 13.89 | 13.24 | 13.31 | 990,374 | +0.18(+1.40%) |
Jul 11, 2017 | 13.20 | 13.28 | 13.09 | 13.13 | 1,122,175 | -0.08(-0.60%) |
Jul 10, 2017 | 13.30 | 13.35 | 13.13 | 13.20 | 1,131,323 | -0.05(-0.40%) |
Jul 07, 2017 | 13.36 | 13.55 | 13.24 | 13.26 | 1,263,895 | -0.11(-0.83%) |
Jul 06, 2017 | 13.58 | 13.66 | 13.32 | 13.37 | 1,177,534 | -0.20(-1.45%) |
Jul 05, 2017 | 13.71 | 13.89 | 13.47 | 13.57 | 1,671,701 | -0.27(-1.94%) |
Jul 03, 2017 | 14.02 | 14.14 | 13.79 | 13.83 | 347,511 | -0.18(-1.31%) |
Jun 30, 2017 | 14.05 | 14.11 | 13.81 | 14.02 | 886,193 | -0.03(-0.19%) |
Jun 29, 2017 | 13.78 | 14.08 | 13.65 | 14.04 | 1,270,940 | +0.22(+1.57%) |
Jun 28, 2017 | 14.03 | 14.29 | 13.80 | 13.83 | 1,056,052 | -0.14(-0.99%) |
Jun 27, 2017 | 14.06 | 14.07 | 13.78 | 13.97 | 970,465 | -0.14(-0.98%) |
Jun 26, 2017 | 14.03 | 14.23 | 13.89 | 14.10 | 2,392,979 | +0.16(+1.18%) |
Jun 23, 2017 | 14.29 | 13.94 | 14,230,449 | +0.70(+5.25%) | ||
Jun 22, 2017 | 13.22 | 13.38 | 13.16 | 13.24 | 1,561,204 | +0.05(+0.35%) |
Jun 21, 2017 | 13.36 | 13.37 | 13.11 | 13.20 | 1,043,710 | -0.11(-0.84%) |
Jun 20, 2017 | 13.46 | 13.46 | 13.16 | 13.31 | 699,598 | -0.12(-0.93%) |
Jun 19, 2017 | 13.51 | 13.55 | 13.30 | 13.43 | 637,932 | -0.01(-0.10%) |
Jun 16, 2017 | 13.52 | 13.59 | 13.25 | 13.45 | 1,051,589 | -0.16(-1.16%) |
Jun 15, 2017 | 13.65 | 13.71 | 13.54 | 13.60 | 815,520 | -0.06(-0.43%) |
Jun 14, 2017 | 14.04 | 14.07 | 13.52 | 13.66 | 1,205,982 | -0.31(-2.25%) |
Jun 13, 2017 | 13.97 | 14.16 | 13.86 | 13.98 | 1,388,061 | +0.07(+0.47%) |
Jun 12, 2017 | 13.78 | 13.98 | 13.75 | 13.91 | 1,371,827 | +0.13(+0.95%) |
Jun 09, 2017 | 13.81 | 13.86 | 13.69 | 13.78 | 909,419 | -0.01(-0.05%) |
Jun 08, 2017 | 13.70 | 13.95 | 13.61 | 13.79 | 1,649,078 | +0.05(+0.38%) |
Jun 07, 2017 | 13.72 | 13.89 | 13.70 | 13.74 | 1,608,868 | +0.02(+0.14%) |
Jun 06, 2017 | 13.62 | 13.75 | 13.52 | 13.72 | 396,234 | +0.09(+0.63%) |
Jun 05, 2017 | 13.73 | 13.73 | 13.58 | 13.63 | 694,346 | -0.14(-1.00%) |
Jun 02, 2017 | 13.84 | 13.90 | 13.61 | 13.77 | 1,303,246 | -0.03(-0.19%) |
Jun 01, 2017 | 13.73 | 13.90 | 13.62 | 13.79 | 1,997,095 | +0.09(+0.62%) |
May 31, 2017 | 13.44 | 13.74 | 13.22 | 13.71 | 1,276,580 | +0.24(+1.75%) |
May 30, 2017 | 13.43 | 13.64 | 13.14 | 13.47 | 1,324,292 | +0.01(+0.05%) |
May 26, 2017 | 13.32 | 13.56 | 13.21 | 13.47 | 684,461 | +0.08(+0.59%) |
May 25, 2017 | 13.44 | 13.57 | 13.37 | 13.39 | 1,089,409 | +0.01(+0.05%) |
May 24, 2017 | 13.26 | 13.48 | 13.21 | 13.38 | 969,202 | +0.19(+1.47%) |
May 23, 2017 | 13.12 | 13.52 | 13.06 | 13.19 | 1,652,922 | +0.13(+0.99%) |
May 22, 2017 | 12.83 | 13.08 | 12.77 | 13.06 | 708,397 | +0.18(+1.41%) |
May 19, 2017 | 12.78 | 12.96 | 12.78 | 12.88 | 614,840 | +0.10(+0.81%) |
May 18, 2017 | 12.99 | 13.03 | 12.76 | 12.77 | 565,340 | -0.25(-1.89%) |
May 17, 2017 | 12.88 | 13.11 | 12.74 | 13.02 | 1,007,865 | +0.10(+0.80%) |
May 16, 2017 | 12.65 | 13.02 | 12.62 | 12.91 | 1,478,814 | -0.38(-2.88%) |
May 15, 2017 | 12.95 | 13.37 | 12.94 | 13.30 | 984,784 | +0.40(+3.12%) |
May 12, 2017 | 12.66 | 12.96 | 12.59 | 12.90 | 674,920 | +0.29(+2.26%) |
May 11, 2017 | 12.75 | 12.79 | 12.56 | 12.61 | 755,625 | -0.12(-0.92%) |
May 10, 2017 | 12.74 | 12.83 | 12.71 | 12.73 | 607,427 | +0.00(+0.00%) |
May 09, 2017 | 13.01 | 13.05 | 12.66 | 12.73 | 817,196 | -0.32(-2.48%) |
May 08, 2017 | 13.26 | 13.26 | 12.99 | 13.05 | 799,024 | -0.17(-1.28%) |
May 05, 2017 | 13.06 | 13.28 | 13.03 | 13.22 | 439,769 | +0.14(+1.04%) |
May 04, 2017 | 12.98 | 13.15 | 12.96 | 13.08 | 676,820 | +0.12(+0.90%) |
May 03, 2017 | 13.20 | 13.32 | 12.94 | 12.97 | 433,951 | -0.24(-1.82%) |
May 02, 2017 | 13.28 | 13.42 | 13.17 | 13.21 | 510,140 | -0.10(-0.78%) |