Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.21 | 14.26 | 14.03 | 14.20 | 211,486 | +0.05(+0.37%) |
Jul 28, 2017 | 14.04 | 14.27 | 14.04 | 14.15 | 133,862 | +0.08(+0.55%) |
Jul 27, 2017 | 14.25 | 14.35 | 14.01 | 14.07 | 115,269 | -0.14(-0.97%) |
Jul 26, 2017 | 14.25 | 14.30 | 14.09 | 14.21 | 133,128 | -0.03(-0.24%) |
Jul 25, 2017 | 14.26 | 14.46 | 14.26 | 14.24 | 169,633 | -0.01(-0.06%) |
Jul 24, 2017 | 14.28 | 14.30 | 14.10 | 14.25 | 146,693 | +0.03(+0.24%) |
Jul 21, 2017 | 14.49 | 14.62 | 14.20 | 14.22 | 135,099 | -0.21(-1.44%) |
Jul 20, 2017 | 14.51 | 14.25 | 14.43 | 109,477 | +0.13(+0.91%) | |
Jul 19, 2017 | 14.06 | 14.48 | 14.06 | 14.30 | 126,254 | +0.22(+1.60%) |
Jul 18, 2017 | 13.94 | 14.13 | 13.94 | 14.07 | 88,711 | +0.11(+0.81%) |
Jul 17, 2017 | 13.95 | 14.06 | 13.84 | 13.96 | 216,627 | +0.06(+0.44%) |
Jul 14, 2017 | 13.82 | 13.95 | 13.69 | 13.90 | 106,177 | +0.07(+0.50%) |
Jul 13, 2017 | 13.85 | 13.85 | 13.68 | 13.83 | 118,301 | +0.03(+0.19%) |
Jul 12, 2017 | 13.80 | 13.84 | 13.66 | 13.80 | 392,065 | +0.10(+0.69%) |
Jul 11, 2017 | 13.70 | 13.98 | 13.62 | 13.71 | 249,250 | +0.00(+0.00%) |
Jul 10, 2017 | 13.68 | 13.84 | 13.59 | 13.71 | 236,631 | +0.08(+0.57%) |
Jul 07, 2017 | 13.38 | 13.65 | 13.32 | 13.63 | 127,832 | +0.28(+2.07%) |
Jul 06, 2017 | 13.47 | 13.53 | 13.32 | 13.35 | 147,977 | -0.12(-0.90%) |
Jul 05, 2017 | 13.44 | 13.72 | 13.40 | 13.47 | 208,487 | +0.04(+0.32%) |
Jul 03, 2017 | 13.43 | 13.52 | 13.35 | 13.43 | 53,578 | +0.03(+0.19%) |
Jun 30, 2017 | 13.25 | 13.47 | 13.21 | 13.40 | 213,595 | +0.15(+1.11%) |
Jun 29, 2017 | 13.48 | 13.59 | 13.01 | 13.26 | 202,972 | -0.22(-1.67%) |
Jun 28, 2017 | 13.03 | 13.52 | 13.03 | 13.48 | 180,538 | +0.55(+4.28%) |
Jun 27, 2017 | 13.13 | 13.17 | 12.90 | 12.93 | 178,408 | -0.21(-1.63%) |
Jun 26, 2017 | 13.00 | 13.23 | 12.91 | 13.14 | 226,671 | +0.21(+1.66%) |
Jun 23, 2017 | 13.22 | 13.37 | 12.89 | 12.93 | 616,318 | -0.28(-2.14%) |
Jun 22, 2017 | 13.25 | 13.93 | 13.10 | 13.21 | 393,282 | +0.17(+1.31%) |
Jun 21, 2017 | 12.99 | 13.19 | 12.97 | 13.04 | 142,222 | +0.04(+0.33%) |
Jun 20, 2017 | 13.12 | 13.13 | 12.92 | 13.00 | 159,696 | -0.09(-0.65%) |
Jun 19, 2017 | 13.25 | 13.34 | 12.96 | 13.08 | 122,345 | -0.16(-1.23%) |
Jun 16, 2017 | 12.64 | 13.44 | 12.64 | 13.25 | 349,949 | +0.65(+5.17%) |
Jun 15, 2017 | 12.56 | 12.68 | 12.49 | 12.60 | 145,549 | -0.09(-0.68%) |
Jun 14, 2017 | 12.70 | 12.89 | 12.58 | 12.68 | 174,360 | -0.02(-0.13%) |
Jun 13, 2017 | 12.64 | 12.98 | 12.61 | 12.70 | 219,881 | +0.00(+0.00%) |
Jun 12, 2017 | 12.65 | 12.98 | 12.51 | 12.70 | 280,925 | -0.03(-0.20%) |
Jun 09, 2017 | 12.82 | 12.96 | 12.72 | 12.72 | 211,548 | -0.10(-0.80%) |
Jun 08, 2017 | 12.78 | 12.95 | 12.67 | 12.83 | 176,498 | +0.12(+0.94%) |
Jun 07, 2017 | 12.93 | 13.05 | 12.69 | 12.71 | 205,560 | -0.21(-1.66%) |
Jun 06, 2017 | 12.78 | 13.01 | 12.78 | 12.92 | 188,740 | +0.07(+0.53%) |
Jun 05, 2017 | 12.82 | 12.95 | 12.72 | 12.85 | 139,188 | +0.03(+0.27%) |
Jun 02, 2017 | 13.01 | 13.10 | 12.80 | 12.82 | 209,152 | -0.20(-1.51%) |
Jun 01, 2017 | 12.57 | 13.05 | 12.54 | 13.01 | 361,190 | +0.46(+3.68%) |
May 31, 2017 | 12.64 | 12.80 | 12.27 | 12.55 | 932,641 | -0.09(-0.68%) |
May 30, 2017 | 12.88 | 12.93 | 12.64 | 12.64 | 298,441 | -0.26(-1.99%) |
May 26, 2017 | 12.89 | 12.97 | 12.71 | 12.89 | 145,343 | -0.03(-0.20%) |
May 25, 2017 | 12.78 | 13.15 | 12.73 | 12.92 | 257,745 | +0.15(+1.21%) |
May 24, 2017 | 12.77 | 12.83 | 12.68 | 12.77 | 241,118 | +0.03(+0.27%) |
May 23, 2017 | 12.83 | 12.83 | 12.71 | 12.73 | 231,371 | -0.07(-0.54%) |
May 22, 2017 | 12.68 | 12.81 | 12.61 | 12.80 | 212,774 | +0.19(+1.49%) |
May 19, 2017 | 12.65 | 12.71 | 12.55 | 12.61 | 344,895 | -0.03(-0.27%) |
May 18, 2017 | 12.82 | 13.00 | 12.64 | 12.65 | 279,945 | -0.20(-1.53%) |
May 17, 2017 | 13.00 | 13.01 | 11.99 | 12.84 | 331,424 | -0.34(-2.60%) |
May 16, 2017 | 13.09 | 13.31 | 13.04 | 13.19 | 328,742 | +0.15(+1.12%) |
May 15, 2017 | 13.18 | 13.22 | 12.93 | 13.04 | 496,905 | -0.08(-0.59%) |
May 12, 2017 | 13.21 | 13.40 | 12.77 | 13.12 | 606,501 | -0.09(-0.71%) |
May 11, 2017 | 13.40 | 13.42 | 12.92 | 13.21 | 706,584 | -0.19(-1.41%) |
May 10, 2017 | 14.12 | 14.50 | 13.06 | 13.40 | 1,395,781 | -3.93(-22.68%) |
May 09, 2017 | 17.02 | 17.43 | 17.00 | 17.33 | 267,132 | +0.36(+2.12%) |
May 08, 2017 | 17.08 | 17.16 | 16.83 | 16.97 | 101,534 | -0.11(-0.65%) |
May 05, 2017 | 16.93 | 17.13 | 16.71 | 17.08 | 102,501 | +0.16(+0.96%) |
May 04, 2017 | 16.87 | 16.92 | 16.67 | 16.92 | 90,671 | +0.11(+0.66%) |
May 03, 2017 | 16.76 | 17.09 | 16.64 | 16.81 | 97,645 | +0.02(+0.10%) |
May 02, 2017 | 17.04 | 17.13 | 16.74 | 16.79 | 76,179 | -0.26(-1.51%) |