Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.12 | 13.36 | 13.03 | 13.12 | 6,085 | -0.24(-1.78%) |
Jul 28, 2017 | 13.17 | 13.46 | 13.17 | 13.36 | 1,252 | +0.19(+1.44%) |
Jul 27, 2017 | 13.27 | 13.36 | 13.17 | 13.17 | 9,923 | -0.14(-1.07%) |
Jul 26, 2017 | 13.03 | 13.41 | 13.03 | 13.31 | 33,299 | +0.33(+2.56%) |
Jul 25, 2017 | 13.41 | 13.41 | 12.98 | 12.98 | 11,201 | -0.24(-1.81%) |
Jul 24, 2017 | 13.36 | 13.36 | 13.14 | 13.22 | 1,515 | -0.09(-0.70%) |
Jul 21, 2017 | 13.31 | 13.31 | 13.31 | 13.31 | 271 | +0.05(+0.36%) |
Jul 20, 2017 | 13.05 | 13.36 | 13.05 | 13.27 | 4,713 | +0.12(+0.90%) |
Jul 19, 2017 | 13.15 | 13.15 | 13.15 | 13.15 | 938 | +0.12(+0.91%) |
Jul 18, 2017 | 13.03 | 13.17 | 12.98 | 13.03 | 16,983 | +0.00(+0.00%) |
Jul 17, 2017 | 13.08 | 13.27 | 12.98 | 13.03 | 7,722 | -0.19(-1.44%) |
Jul 14, 2017 | 13.17 | 13.41 | 13.05 | 13.22 | 13,802 | +0.00(+0.00%) |
Jul 13, 2017 | 13.27 | 13.27 | 12.77 | 13.22 | 7,180 | -0.14(-1.07%) |
Jul 12, 2017 | 12.77 | 13.36 | 12.74 | 13.36 | 14,168 | +0.81(+6.44%) |
Jul 11, 2017 | 12.70 | 12.70 | 12.55 | 12.55 | 7,197 | -0.05(-0.38%) |
Jul 10, 2017 | 12.51 | 12.70 | 12.41 | 12.60 | 42,955 | +0.00(+0.00%) |
Jul 07, 2017 | 12.29 | 12.70 | 12.27 | 12.60 | 15,137 | +0.19(+1.53%) |
Jul 06, 2017 | 12.43 | 12.51 | 12.36 | 12.41 | 8,116 | -0.10(-0.76%) |
Jul 05, 2017 | 12.46 | 12.51 | 12.22 | 12.51 | 30,754 | +0.14(+1.15%) |
Jul 03, 2017 | 12.27 | 12.36 | 12.07 | 12.36 | 10,531 | +0.10(+0.78%) |
Jun 30, 2017 | 12.31 | 12.70 | 12.17 | 12.27 | 12,725 | +0.00(+0.00%) |
Jun 29, 2017 | 12.55 | 12.55 | 12.17 | 12.27 | 5,992 | -0.24(-1.90%) |
Jun 28, 2017 | 12.22 | 12.79 | 12.22 | 12.51 | 37,600 | -0.05(-0.38%) |
Jun 27, 2017 | 12.46 | 12.55 | 12.11 | 12.55 | 19,031 | -0.05(-0.38%) |
Jun 26, 2017 | 12.70 | 12.74 | 12.22 | 12.60 | 9,763 | -0.10(-0.75%) |
Jun 23, 2017 | 12.89 | 12.89 | 12.17 | 12.70 | 35,044 | +0.05(+0.38%) |
Jun 22, 2017 | 12.84 | 12.84 | 12.32 | 12.65 | 9,655 | -0.14(-1.11%) |
Jun 21, 2017 | 12.89 | 12.89 | 12.74 | 12.79 | 20,599 | +0.00(+0.00%) |
Jun 20, 2017 | 12.89 | 13.03 | 12.74 | 12.79 | 10,916 | +0.10(+0.75%) |
Jun 19, 2017 | 12.84 | 12.89 | 12.55 | 12.70 | 55,827 | -0.05(-0.37%) |
Jun 16, 2017 | 13.12 | 13.12 | 12.70 | 12.74 | 9,926 | -0.19(-1.47%) |
Jun 15, 2017 | 13.12 | 13.12 | 12.84 | 12.93 | 5,631 | +0.00(+0.00%) |
Jun 14, 2017 | 13.08 | 13.12 | 12.93 | 12.93 | 6,809 | -0.19(-1.45%) |
Jun 13, 2017 | 13.08 | 13.27 | 13.08 | 13.12 | 3,120 | +0.00(+0.00%) |
Jun 12, 2017 | 13.27 | 13.36 | 13.08 | 13.12 | 9,909 | -0.19(-1.43%) |
Jun 09, 2017 | 13.31 | 13.31 | 13.31 | 13.31 | 1,437 | +0.14(+1.08%) |
Jun 08, 2017 | 13.22 | 13.46 | 13.17 | 13.17 | 5,986 | +0.00(+0.00%) |
Jun 07, 2017 | 13.46 | 13.46 | 13.08 | 13.17 | 6,090 | -0.08(-0.57%) |
Jun 06, 2017 | 13.34 | 13.39 | 13.06 | 13.25 | 2,694 | -0.07(-0.53%) |
Jun 05, 2017 | 13.44 | 13.44 | 13.30 | 13.32 | 3,457 | +0.07(+0.54%) |
Jun 02, 2017 | 13.39 | 13.44 | 13.25 | 13.25 | 23,056 | +0.00(+0.00%) |
Jun 01, 2017 | 13.06 | 13.39 | 13.06 | 13.25 | 5,722 | +0.05(+0.36%) |
May 31, 2017 | 13.15 | 13.20 | 13.06 | 13.20 | 5,165 | +0.19(+1.45%) |
May 30, 2017 | 13.25 | 13.44 | 13.01 | 13.01 | 1,418 | -0.24(-1.79%) |
May 26, 2017 | 13.20 | 13.44 | 13.20 | 13.25 | 26,700 | +0.00(+0.00%) |
May 25, 2017 | 13.39 | 13.48 | 13.25 | 13.25 | 2,598 | -0.19(-1.41%) |
May 24, 2017 | 13.48 | 13.48 | 13.30 | 13.44 | 27,446 | -0.05(-0.35%) |
May 23, 2017 | 13.47 | 13.58 | 13.40 | 13.48 | 2,820 | -0.02(-0.18%) |
May 22, 2017 | 13.22 | 13.77 | 12.92 | 13.51 | 105,044 | +0.17(+1.24%) |
May 19, 2017 | 13.25 | 13.34 | 12.96 | 13.34 | 10,841 | +0.09(+0.71%) |
May 18, 2017 | 12.74 | 13.34 | 12.54 | 13.25 | 9,367 | +0.09(+0.72%) |
May 17, 2017 | 13.53 | 13.53 | 12.87 | 13.15 | 30,178 | -0.09(-0.71%) |
May 16, 2017 | 13.51 | 13.51 | 13.25 | 13.25 | 76,954 | -0.66(-4.76%) |
May 15, 2017 | 14.19 | 14.19 | 13.91 | 13.91 | 1,417 | -0.28(-2.00%) |
May 12, 2017 | 14.29 | 14.31 | 14.01 | 14.19 | 4,682 | +0.09(+0.67%) |
May 11, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 228 | +0.00(+0.00%) |
May 10, 2017 | 14.19 | 14.29 | 13.72 | 14.10 | 25,395 | -0.09(-0.67%) |
May 08, 2017 | 14.19 | 14.19 | 14.19 | 118 | +0.14(+1.01%) | |
May 05, 2017 | 14.15 | 14.15 | 13.77 | 14.05 | 1,613 | -0.09(-0.67%) |
May 04, 2017 | 14.15 | 14.29 | 13.83 | 14.15 | 12,292 | -0.00(-0.00%) |
May 03, 2017 | 14.05 | 14.19 | 14.05 | 14.15 | 3,517 | +0.38(+2.74%) |
May 02, 2017 | 14.15 | 14.15 | 13.77 | 13.77 | 2,148 | -0.38(-2.67%) |