Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.79 | 13.99 | 13.71 | 13.95 | 187,327 | +0.15(+1.12%) |
Jul 28, 2017 | 13.70 | 13.83 | 13.70 | 13.79 | 140,825 | +0.15(+1.14%) |
Jul 27, 2017 | 13.57 | 13.66 | 13.48 | 13.64 | 202,332 | +0.14(+1.04%) |
Jul 26, 2017 | 13.39 | 13.53 | 13.30 | 13.50 | 237,791 | +0.19(+1.39%) |
Jul 25, 2017 | 13.15 | 13.33 | 13.13 | 13.31 | 110,649 | +0.38(+2.98%) |
Jul 24, 2017 | 12.90 | 12.95 | 12.88 | 12.93 | 25,538 | +0.17(+1.33%) |
Jul 21, 2017 | 13.05 | 13.05 | 12.73 | 12.76 | 100,719 | -0.32(-2.45%) |
Jul 20, 2017 | 13.32 | 13.32 | 13.07 | 13.08 | 57,329 | -0.12(-0.91%) |
Jul 19, 2017 | 13.05 | 13.22 | 13.04 | 13.20 | 89,826 | +0.20(+1.54%) |
Jul 18, 2017 | 13.06 | 13.07 | 12.91 | 13.00 | 46,027 | +0.14(+1.09%) |
Jul 17, 2017 | 12.98 | 13.03 | 12.85 | 12.86 | 86,845 | -0.16(-1.23%) |
Jul 14, 2017 | 12.95 | 13.03 | 12.89 | 13.02 | 99,058 | +0.14(+1.09%) |
Jul 13, 2017 | 12.71 | 12.90 | 12.70 | 12.88 | 78,664 | +0.21(+1.66%) |
Jul 12, 2017 | 12.86 | 12.96 | 12.60 | 12.67 | 204,836 | +0.01(+0.08%) |
Jul 11, 2017 | 12.43 | 12.70 | 12.41 | 12.66 | 66,327 | +0.20(+1.61%) |
Jul 10, 2017 | 12.36 | 12.59 | 12.34 | 12.46 | 114,931 | +0.02(+0.16%) |
Jul 07, 2017 | 12.53 | 12.56 | 12.31 | 12.44 | 221,612 | -0.28(-2.20%) |
Jul 06, 2017 | 12.92 | 13.05 | 12.72 | 12.72 | 140,706 | +0.05(+0.39%) |
Jul 05, 2017 | 13.08 | 13.10 | 12.66 | 12.67 | 234,932 | -0.46(-3.50%) |
Jul 03, 2017 | 13.07 | 13.17 | 13.07 | 13.13 | 36,727 | +0.13(+1.00%) |
Jun 30, 2017 | 12.78 | 13.01 | 12.73 | 13.00 | 125,130 | +0.35(+2.77%) |
Jun 29, 2017 | 12.74 | 12.81 | 12.60 | 12.65 | 70,823 | -0.01(-0.08%) |
Jun 28, 2017 | 12.49 | 12.66 | 12.41 | 12.66 | 157,438 | +0.17(+1.36%) |
Jun 27, 2017 | 12.37 | 12.57 | 12.36 | 12.49 | 115,152 | +0.21(+1.71%) |
Jun 26, 2017 | 12.20 | 12.29 | 12.05 | 12.28 | 51,613 | +0.08(+0.66%) |
Jun 23, 2017 | 12.10 | 12.22 | 12.05 | 12.20 | 144,375 | +0.13(+1.08%) |
Jun 22, 2017 | 12.10 | 12.22 | 12.07 | 12.07 | 691,917 | +0.14(+1.17%) |
Jun 21, 2017 | 12.29 | 12.46 | 11.88 | 11.93 | 330,411 | -0.36(-2.93%) |
Jun 20, 2017 | 12.28 | 12.32 | 12.17 | 12.29 | 110,695 | -0.25(-1.99%) |
Jun 19, 2017 | 12.73 | 12.75 | 12.51 | 12.54 | 149,108 | -0.11(-0.87%) |
Jun 16, 2017 | 12.66 | 12.67 | 12.59 | 12.65 | 73,378 | +0.12(+0.96%) |
Jun 15, 2017 | 12.56 | 12.59 | 12.49 | 12.53 | 102,880 | -0.03(-0.24%) |
Jun 14, 2017 | 12.94 | 13.03 | 12.50 | 12.56 | 338,197 | -0.46(-3.53%) |
Jun 13, 2017 | 12.92 | 13.05 | 12.80 | 13.02 | 88,939 | +0.12(+0.93%) |
Jun 12, 2017 | 13.07 | 13.10 | 12.89 | 12.90 | 127,832 | +0.00(+0.00%) |
Jun 09, 2017 | 12.79 | 12.97 | 12.76 | 12.90 | 129,063 | +0.11(+0.86%) |
Jun 08, 2017 | 12.78 | 12.92 | 12.73 | 12.79 | 176,025 | -0.08(-0.62%) |
Jun 07, 2017 | 13.24 | 13.32 | 12.84 | 12.87 | 338,083 | -0.53(-3.96%) |
Jun 06, 2017 | 13.13 | 13.43 | 13.13 | 13.40 | 145,148 | +0.18(+1.36%) |
Jun 05, 2017 | 13.18 | 13.26 | 13.11 | 13.22 | 70,901 | -0.15(-1.12%) |
Jun 02, 2017 | 13.30 | 13.44 | 13.18 | 13.37 | 203,959 | -0.06(-0.45%) |
Jun 01, 2017 | 13.56 | 13.74 | 13.43 | 13.43 | 163,855 | -0.11(-0.81%) |
May 31, 2017 | 13.57 | 13.63 | 13.43 | 13.54 | 109,825 | -0.40(-2.87%) |
May 30, 2017 | 13.83 | 14.00 | 13.80 | 13.94 | 135,785 | -0.09(-0.64%) |
May 26, 2017 | 13.86 | 14.05 | 13.82 | 14.03 | 170,144 | +0.26(+1.89%) |
May 25, 2017 | 14.39 | 14.46 | 13.72 | 13.77 | 475,623 | -0.72(-4.97%) |
May 24, 2017 | 14.53 | 14.65 | 14.42 | 14.49 | 135,276 | -0.06(-0.41%) |
May 23, 2017 | 14.48 | 14.55 | 14.43 | 14.55 | 82,483 | +0.12(+0.83%) |
May 22, 2017 | 14.49 | 14.53 | 14.41 | 14.43 | 69,773 | +0.07(+0.49%) |
May 19, 2017 | 14.29 | 14.39 | 14.27 | 14.36 | 114,134 | +0.28(+1.99%) |
May 18, 2017 | 13.89 | 14.14 | 13.88 | 14.08 | 118,030 | +0.09(+0.64%) |
May 17, 2017 | 13.98 | 14.11 | 13.89 | 13.99 | 335,545 | +0.16(+1.16%) |
May 16, 2017 | 13.99 | 14.03 | 13.83 | 13.83 | 69,933 | -0.10(-0.72%) |
May 15, 2017 | 14.05 | 14.05 | 13.88 | 13.93 | 166,761 | +0.28(+2.05%) |
May 12, 2017 | 13.67 | 13.69 | 13.51 | 13.65 | 124,724 | +0.04(+0.29%) |
May 11, 2017 | 13.66 | 13.72 | 13.56 | 13.61 | 1,316,747 | +0.12(+0.89%) |
May 10, 2017 | 13.27 | 13.58 | 13.25 | 13.49 | 349,206 | +0.40(+3.06%) |
May 09, 2017 | 13.18 | 13.20 | 13.00 | 13.09 | 203,233 | -0.15(-1.17%) |
May 08, 2017 | 13.20 | 13.32 | 13.01 | 13.24 | 272,058 | +0.02(+0.19%) |
May 05, 2017 | 12.99 | 13.31 | 12.99 | 13.22 | 1,231,972 | +0.26(+2.01%) |
May 04, 2017 | 13.36 | 13.36 | 12.92 | 12.96 | 319,638 | -0.64(-4.71%) |
May 03, 2017 | 13.59 | 13.68 | 13.47 | 13.60 | 238,766 | +0.07(+0.52%) |
May 02, 2017 | 13.84 | 13.84 | 13.46 | 13.53 | 523,253 | -0.28(-2.03%) |