Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.45 | 14.60 | 14.40 | 14.49 | 6,062,027 | +0.07(+0.46%) |
Jul 28, 2017 | 14.57 | 14.67 | 14.36 | 14.42 | 2,670,357 | -0.12(-0.84%) |
Jul 27, 2017 | 14.40 | 14.55 | 14.35 | 14.54 | 5,223,665 | +0.16(+1.09%) |
Jul 26, 2017 | 14.63 | 14.74 | 14.36 | 14.39 | 4,365,922 | -0.34(-2.29%) |
Jul 25, 2017 | 14.79 | 14.83 | 14.65 | 14.72 | 4,498,385 | +0.20(+1.36%) |
Jul 24, 2017 | 14.42 | 14.54 | 14.40 | 14.53 | 3,030,185 | +0.12(+0.86%) |
Jul 21, 2017 | 14.55 | 14.81 | 14.37 | 14.40 | 4,469,363 | -0.11(-0.74%) |
Jul 20, 2017 | 14.54 | 14.33 | 14.51 | 4,285,091 | +0.02(+0.11%) | |
Jul 19, 2017 | 14.47 | 14.58 | 14.41 | 14.49 | 2,986,066 | +0.00(+0.00%) |
Jul 18, 2017 | 14.49 | 14.56 | 14.43 | 14.49 | 3,108,117 | -0.10(-0.68%) |
Jul 17, 2017 | 14.58 | 14.64 | 14.49 | 14.59 | 2,924,407 | -0.04(-0.28%) |
Jul 14, 2017 | 14.49 | 14.71 | 14.35 | 14.63 | 3,313,779 | -0.02(-0.11%) |
Jul 13, 2017 | 14.64 | 14.72 | 14.56 | 14.65 | 2,436,452 | +0.01(+0.06%) |
Jul 12, 2017 | 14.62 | 14.71 | 14.51 | 14.64 | 3,585,915 | +0.00(+0.00%) |
Jul 11, 2017 | 14.66 | 14.66 | 14.50 | 14.64 | 2,935,225 | +0.01(+0.06%) |
Jul 10, 2017 | 14.68 | 14.75 | 14.61 | 14.63 | 2,589,176 | -0.06(-0.39%) |
Jul 07, 2017 | 14.69 | 14.76 | 14.57 | 14.69 | 2,693,663 | +0.06(+0.39%) |
Jul 06, 2017 | 14.79 | 14.88 | 14.61 | 14.63 | 3,735,723 | -0.19(-1.28%) |
Jul 05, 2017 | 14.83 | 14.96 | 14.64 | 14.82 | 5,188,550 | +0.03(+0.22%) |
Jul 03, 2017 | 14.60 | 14.86 | 14.59 | 14.79 | 2,507,485 | +0.26(+1.81%) |
Jun 30, 2017 | 14.64 | 14.67 | 14.47 | 14.53 | 3,369,084 | -0.04(-0.28%) |
Jun 29, 2017 | 14.61 | 14.77 | 14.38 | 14.57 | 3,980,778 | +0.16(+1.08%) |
Jun 28, 2017 | 14.30 | 14.48 | 14.30 | 14.41 | 3,689,184 | +0.18(+1.27%) |
Jun 27, 2017 | 14.26 | 14.40 | 14.22 | 14.23 | 3,906,197 | +0.01(+0.06%) |
Jun 26, 2017 | 14.20 | 14.33 | 14.10 | 14.22 | 3,131,832 | +0.06(+0.41%) |
Jun 23, 2017 | 14.08 | 14.17 | 4,340,498 | +0.01(+0.06%) | ||
Jun 22, 2017 | 14.23 | 14.28 | 14.15 | 14.16 | 4,519,715 | -0.09(-0.64%) |
Jun 21, 2017 | 14.38 | 14.38 | 14.20 | 14.25 | 3,366,580 | -0.12(-0.86%) |
Jun 20, 2017 | 14.44 | 14.46 | 14.31 | 14.37 | 3,126,779 | -0.14(-0.96%) |
Jun 19, 2017 | 14.57 | 14.62 | 14.44 | 14.51 | 2,665,124 | +0.02(+0.11%) |
Jun 16, 2017 | 14.33 | 14.52 | 14.33 | 14.49 | 6,738,087 | -0.02(-0.17%) |
Jun 15, 2017 | 14.46 | 14.63 | 14.42 | 14.52 | 2,921,815 | -0.08(-0.56%) |
Jun 14, 2017 | 14.48 | 14.62 | 14.31 | 14.60 | 3,529,758 | -0.03(-0.22%) |
Jun 13, 2017 | 14.70 | 14.80 | 14.55 | 14.63 | 3,981,290 | -0.03(-0.22%) |
Jun 12, 2017 | 14.59 | 14.84 | 14.58 | 14.67 | 6,115,768 | +0.13(+0.91%) |
Jun 09, 2017 | 14.16 | 14.59 | 14.12 | 14.54 | 3,914,512 | +0.45(+3.21%) |
Jun 08, 2017 | 13.78 | 14.29 | 13.77 | 14.08 | 5,684,817 | +0.25(+1.78%) |
Jun 07, 2017 | 13.75 | 13.89 | 13.69 | 13.84 | 3,192,493 | +0.15(+1.08%) |
Jun 06, 2017 | 13.74 | 13.80 | 13.61 | 13.69 | 5,515,719 | -0.15(-1.07%) |
Jun 05, 2017 | 13.87 | 13.99 | 13.83 | 13.84 | 3,383,903 | +0.03(+0.24%) |
Jun 02, 2017 | 13.79 | 13.96 | 13.71 | 13.80 | 3,661,968 | -0.09(-0.65%) |
Jun 01, 2017 | 13.70 | 13.93 | 13.61 | 13.89 | 4,409,194 | +0.26(+1.93%) |
May 31, 2017 | 13.75 | 13.80 | 13.52 | 13.63 | 8,632,083 | -0.11(-0.78%) |
May 30, 2017 | 13.80 | 13.94 | 13.66 | 13.74 | 2,808,022 | -0.14(-1.01%) |
May 26, 2017 | 13.81 | 13.91 | 13.77 | 13.88 | 2,638,411 | +0.02(+0.12%) |
May 25, 2017 | 13.88 | 13.97 | 13.81 | 13.86 | 2,265,401 | +0.00(+0.00%) |
May 24, 2017 | 13.89 | 13.95 | 13.76 | 13.86 | 2,712,435 | -0.07(-0.53%) |
May 23, 2017 | 13.84 | 14.01 | 13.77 | 13.94 | 2,657,791 | +0.12(+0.83%) |
May 22, 2017 | 13.89 | 13.96 | 13.70 | 13.82 | 2,533,517 | +0.02(+0.18%) |
May 19, 2017 | 13.78 | 13.89 | 13.76 | 13.80 | 2,589,651 | +0.02(+0.18%) |
May 18, 2017 | 13.65 | 13.86 | 13.63 | 13.77 | 3,070,700 | +0.05(+0.36%) |
May 17, 2017 | 13.87 | 13.91 | 13.62 | 13.72 | 4,508,243 | -0.39(-2.74%) |
May 16, 2017 | 14.16 | 14.20 | 14.03 | 14.11 | 3,234,464 | -0.04(-0.29%) |
May 15, 2017 | 14.07 | 14.25 | 14.07 | 14.15 | 3,251,108 | +0.09(+0.64%) |
May 12, 2017 | 14.06 | 14.11 | 13.94 | 14.06 | 2,904,399 | -0.05(-0.35%) |
May 11, 2017 | 14.24 | 14.26 | 14.02 | 14.11 | 3,248,189 | -0.16(-1.15%) |
May 10, 2017 | 14.25 | 14.31 | 14.14 | 14.27 | 2,609,971 | +0.01(+0.06%) |
May 09, 2017 | 14.40 | 14.51 | 14.21 | 14.26 | 2,835,832 | -0.12(-0.86%) |
May 08, 2017 | 14.34 | 14.41 | 14.28 | 14.39 | 2,672,857 | +0.05(+0.34%) |
May 05, 2017 | 14.43 | 14.43 | 14.26 | 14.34 | 2,453,904 | -0.07(-0.46%) |
May 04, 2017 | 14.53 | 14.59 | 14.35 | 14.40 | 3,637,597 | -0.01(-0.06%) |
May 03, 2017 | 14.26 | 14.44 | 14.25 | 14.41 | 3,119,581 | +0.06(+0.40%) |
May 02, 2017 | 14.44 | 14.68 | 14.26 | 14.35 | 3,976,293 | -0.11(-0.74%) |