Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.12 | 13.42 | 12.60 | 13.25 | 659,637 | +0.22(+1.66%) |
Jul 28, 2017 | 13.16 | 13.29 | 12.99 | 13.03 | 285,470 | -0.17(-1.31%) |
Jul 27, 2017 | 14.07 | 14.07 | 13.16 | 13.21 | 293,765 | +0.17(+1.32%) |
Jul 26, 2017 | 13.29 | 13.34 | 12.99 | 13.03 | 247,937 | -0.22(-1.63%) |
Jul 25, 2017 | 13.29 | 13.49 | 13.16 | 13.25 | 374,780 | +0.09(+0.66%) |
Jul 24, 2017 | 12.99 | 13.16 | 12.99 | 13.16 | 259,319 | +0.09(+0.66%) |
Jul 21, 2017 | 13.29 | 13.29 | 12.97 | 13.08 | 250,659 | -0.09(-0.66%) |
Jul 20, 2017 | 13.19 | 12.99 | 13.16 | 184,082 | +0.02(+0.16%) | |
Jul 19, 2017 | 13.08 | 13.25 | 12.97 | 13.14 | 237,102 | +0.06(+0.50%) |
Jul 18, 2017 | 12.95 | 13.12 | 12.82 | 13.08 | 302,311 | -0.04(-0.33%) |
Jul 17, 2017 | 13.21 | 13.25 | 13.01 | 13.12 | 547,120 | -0.09(-0.65%) |
Jul 14, 2017 | 13.08 | 13.23 | 12.95 | 13.21 | 268,673 | -0.04(-0.33%) |
Jul 13, 2017 | 13.29 | 13.64 | 13.08 | 13.25 | 207,119 | +0.00(+0.00%) |
Jul 12, 2017 | 13.03 | 13.29 | 13.03 | 13.25 | 310,534 | +0.17(+1.32%) |
Jul 11, 2017 | 13.25 | 13.25 | 12.95 | 13.08 | 556,516 | -0.13(-0.98%) |
Jul 10, 2017 | 13.38 | 13.42 | 13.21 | 13.21 | 408,217 | -0.26(-1.92%) |
Jul 07, 2017 | 13.42 | 13.47 | 13.21 | 13.47 | 391,042 | +0.13(+0.97%) |
Jul 06, 2017 | 13.42 | 13.53 | 13.16 | 13.34 | 467,108 | -0.13(-0.96%) |
Jul 05, 2017 | 13.55 | 13.60 | 13.34 | 13.47 | 542,886 | -0.09(-0.64%) |
Jul 03, 2017 | 13.34 | 13.64 | 13.24 | 13.55 | 314,054 | +0.30(+2.28%) |
Jun 30, 2017 | 13.51 | 13.60 | 13.16 | 13.25 | 380,944 | -0.22(-1.60%) |
Jun 29, 2017 | 13.64 | 13.64 | 13.29 | 13.47 | 363,364 | +0.09(+0.65%) |
Jun 28, 2017 | 13.29 | 13.49 | 13.16 | 13.38 | 371,636 | +0.22(+1.64%) |
Jun 27, 2017 | 13.12 | 13.29 | 13.08 | 13.16 | 234,581 | +0.09(+0.66%) |
Jun 26, 2017 | 13.03 | 13.19 | 12.93 | 13.08 | 222,476 | +0.04(+0.33%) |
Jun 23, 2017 | 13.03 | 13.06 | 12.86 | 13.03 | 648,592 | +0.09(+0.67%) |
Jun 22, 2017 | 12.86 | 13.03 | 12.82 | 12.95 | 213,140 | +0.04(+0.33%) |
Jun 21, 2017 | 13.21 | 13.21 | 12.90 | 12.90 | 237,977 | -0.30(-2.29%) |
Jun 20, 2017 | 13.38 | 13.38 | 13.12 | 13.21 | 227,552 | -0.22(-1.61%) |
Jun 19, 2017 | 13.64 | 13.72 | 13.38 | 13.42 | 280,275 | -0.13(-0.96%) |
Jun 16, 2017 | 13.29 | 13.60 | 13.29 | 13.55 | 667,229 | +0.09(+0.64%) |
Jun 15, 2017 | 13.34 | 13.60 | 13.29 | 13.47 | 248,420 | -0.04(-0.32%) |
Jun 14, 2017 | 13.25 | 13.53 | 13.08 | 13.51 | 394,556 | +0.00(+0.00%) |
Jun 13, 2017 | 13.55 | 13.77 | 13.47 | 13.51 | 285,538 | +0.04(+0.32%) |
Jun 12, 2017 | 13.64 | 13.83 | 13.42 | 13.47 | 349,249 | -0.17(-1.27%) |
Jun 09, 2017 | 13.25 | 13.68 | 13.12 | 13.64 | 514,970 | +0.52(+3.95%) |
Jun 08, 2017 | 12.65 | 13.38 | 12.56 | 13.12 | 434,715 | +0.43(+3.40%) |
Jun 07, 2017 | 12.56 | 12.73 | 12.41 | 12.69 | 332,696 | +0.22(+1.73%) |
Jun 06, 2017 | 12.69 | 12.69 | 12.34 | 12.47 | 906,436 | -0.30(-2.36%) |
Jun 05, 2017 | 12.95 | 13.03 | 12.78 | 12.78 | 324,412 | -0.17(-1.33%) |
Jun 02, 2017 | 12.78 | 13.12 | 12.78 | 12.95 | 560,933 | +0.04(+0.33%) |
Jun 01, 2017 | 12.60 | 12.95 | 12.52 | 12.90 | 407,196 | +0.39(+3.10%) |
May 31, 2017 | 12.69 | 12.69 | 12.30 | 12.52 | 635,259 | -0.13(-1.02%) |
May 30, 2017 | 12.69 | 12.71 | 12.45 | 12.65 | 290,428 | -0.09(-0.68%) |
May 26, 2017 | 12.86 | 12.86 | 12.69 | 12.73 | 244,960 | -0.13(-1.01%) |
May 25, 2017 | 12.86 | 12.99 | 12.69 | 12.86 | 301,879 | +0.00(+0.00%) |
May 24, 2017 | 12.99 | 13.12 | 12.73 | 12.86 | 487,652 | -0.17(-1.32%) |
May 23, 2017 | 12.86 | 13.14 | 12.73 | 13.03 | 336,164 | +0.13(+1.00%) |
May 22, 2017 | 12.90 | 13.03 | 12.71 | 12.90 | 241,623 | +0.09(+0.67%) |
May 19, 2017 | 12.95 | 13.08 | 12.78 | 12.82 | 359,902 | -0.17(-1.33%) |
May 18, 2017 | 12.73 | 13.03 | 12.52 | 12.99 | 430,524 | +0.26(+2.03%) |
May 17, 2017 | 13.03 | 13.12 | 12.65 | 12.73 | 632,188 | -0.65(-4.84%) |
May 16, 2017 | 13.38 | 13.46 | 13.21 | 13.38 | 494,166 | -0.09(-0.64%) |
May 15, 2017 | 13.21 | 13.53 | 13.16 | 13.47 | 519,306 | +0.35(+2.63%) |
May 12, 2017 | 13.08 | 13.25 | 12.93 | 13.12 | 556,775 | -0.09(-0.65%) |
May 11, 2017 | 13.16 | 13.34 | 13.03 | 13.21 | 702,266 | +0.00(+0.00%) |
May 10, 2017 | 13.12 | 13.34 | 13.08 | 13.21 | 603,189 | +0.00(+0.00%) |
May 09, 2017 | 13.38 | 13.51 | 13.12 | 13.21 | 245,016 | -0.17(-1.29%) |
May 08, 2017 | 13.34 | 13.42 | 13.21 | 13.38 | 283,067 | -0.03(-0.26%) |
May 05, 2017 | 13.46 | 13.50 | 13.20 | 13.41 | 240,798 | +0.00(+0.00%) |
May 04, 2017 | 13.50 | 13.54 | 13.37 | 13.41 | 353,149 | +0.04(+0.32%) |
May 03, 2017 | 13.16 | 13.41 | 13.11 | 13.37 | 390,843 | +0.13(+0.97%) |
May 02, 2017 | 13.50 | 13.50 | 13.07 | 13.24 | 475,557 | -0.21(-1.59%) |