Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.13 | 13.16 | 12.84 | 13.02 | 3,187,787 | -0.08(-0.64%) |
Jul 28, 2017 | 13.28 | 13.34 | 12.92 | 13.10 | 2,477,715 | -0.26(-1.96%) |
Jul 27, 2017 | 13.38 | 13.54 | 13.25 | 13.36 | 4,178,854 | +0.02(+0.13%) |
Jul 26, 2017 | 13.48 | 13.51 | 13.23 | 13.34 | 2,269,381 | -0.10(-0.75%) |
Jul 25, 2017 | 13.39 | 13.48 | 13.36 | 13.45 | 2,546,532 | +0.14(+1.08%) |
Jul 24, 2017 | 13.39 | 13.47 | 13.30 | 13.30 | 2,030,541 | -0.07(-0.50%) |
Jul 21, 2017 | 13.29 | 13.39 | 13.22 | 13.37 | 1,799,063 | +0.02(+0.13%) |
Jul 20, 2017 | 13.25 | 13.43 | 13.13 | 13.35 | 2,027,300 | +0.16(+1.21%) |
Jul 19, 2017 | 13.07 | 13.26 | 12.95 | 13.19 | 3,045,158 | +0.18(+1.36%) |
Jul 18, 2017 | 13.18 | 13.20 | 12.96 | 13.02 | 1,457,400 | -0.19(-1.41%) |
Jul 17, 2017 | 13.18 | 13.27 | 13.12 | 13.20 | 1,427,534 | +0.02(+0.13%) |
Jul 14, 2017 | 13.18 | 13.27 | 13.13 | 13.18 | 1,378,372 | +0.00(+0.00%) |
Jul 13, 2017 | 13.18 | 13.23 | 13.07 | 13.18 | 2,131,658 | -0.04(-0.32%) |
Jul 12, 2017 | 13.36 | 13.45 | 13.22 | 13.23 | 2,063,415 | -0.09(-0.70%) |
Jul 11, 2017 | 13.15 | 13.35 | 13.13 | 13.32 | 2,731,090 | +0.16(+1.22%) |
Jul 10, 2017 | 13.15 | 13.23 | 13.06 | 13.16 | 3,312,726 | +0.01(+0.06%) |
Jul 07, 2017 | 13.04 | 13.24 | 13.02 | 13.15 | 1,477,810 | +0.13(+1.04%) |
Jul 06, 2017 | 13.07 | 13.16 | 12.98 | 13.02 | 2,301,377 | -0.13(-0.96%) |
Jul 05, 2017 | 13.02 | 13.18 | 12.89 | 13.14 | 4,504,663 | +0.17(+1.30%) |
Jul 03, 2017 | 13.15 | 13.15 | 12.97 | 12.97 | 1,203,770 | -0.10(-0.77%) |
Jun 30, 2017 | 12.93 | 13.18 | 12.91 | 13.07 | 3,721,898 | +0.16(+1.24%) |
Jun 29, 2017 | 13.10 | 13.11 | 12.65 | 12.91 | 3,498,071 | -0.19(-1.42%) |
Jun 28, 2017 | 12.98 | 13.20 | 12.85 | 13.10 | 4,013,451 | +0.19(+1.50%) |
Jun 27, 2017 | 12.82 | 13.11 | 12.82 | 12.91 | 3,967,371 | +0.05(+0.39%) |
Jun 26, 2017 | 12.95 | 13.09 | 12.77 | 12.86 | 2,907,512 | -0.09(-0.72%) |
Jun 23, 2017 | 13.07 | 12.95 | 9,225,119 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.82 | 12.85 | 12.67 | 12.81 | 5,160,873 | +0.05(+0.40%) |
Jun 21, 2017 | 12.93 | 12.98 | 12.71 | 12.76 | 3,432,872 | -0.17(-1.30%) |
Jun 20, 2017 | 13.18 | 13.28 | 12.91 | 12.93 | 4,066,797 | -0.31(-2.36%) |
Jun 19, 2017 | 12.91 | 13.25 | 12.88 | 13.24 | 4,605,934 | +0.40(+3.15%) |
Jun 16, 2017 | 12.75 | 12.90 | 12.61 | 12.84 | 4,791,262 | +0.04(+0.33%) |
Jun 15, 2017 | 12.85 | 12.90 | 12.73 | 12.80 | 2,391,017 | -0.15(-1.17%) |
Jun 14, 2017 | 13.08 | 13.17 | 12.91 | 12.95 | 3,115,481 | -0.09(-0.71%) |
Jun 13, 2017 | 12.94 | 13.07 | 12.73 | 13.04 | 2,849,279 | +0.13(+0.98%) |
Jun 12, 2017 | 13.07 | 13.16 | 12.83 | 12.91 | 3,436,506 | -0.19(-1.42%) |
Jun 09, 2017 | 13.40 | 13.43 | 13.07 | 13.10 | 2,933,180 | -0.26(-1.96%) |
Jun 08, 2017 | 13.45 | 13.48 | 13.32 | 13.36 | 2,350,107 | -0.08(-0.56%) |
Jun 07, 2017 | 13.44 | 13.53 | 13.34 | 13.44 | 1,908,797 | +0.01(+0.06%) |
Jun 06, 2017 | 13.54 | 13.58 | 13.27 | 13.43 | 4,217,433 | -0.16(-1.18%) |
Jun 05, 2017 | 13.86 | 13.86 | 13.56 | 13.59 | 2,762,259 | -0.25(-1.83%) |
Jun 02, 2017 | 13.71 | 13.93 | 13.65 | 13.84 | 3,065,149 | +0.14(+1.05%) |
Jun 01, 2017 | 13.66 | 13.72 | 13.55 | 13.70 | 3,606,592 | +0.07(+0.49%) |
May 31, 2017 | 13.66 | 13.69 | 13.43 | 13.63 | 4,666,518 | +0.02(+0.12%) |
May 30, 2017 | 13.72 | 13.79 | 13.59 | 13.61 | 3,118,441 | -0.08(-0.62%) |
May 26, 2017 | 13.84 | 13.86 | 13.67 | 13.70 | 3,157,033 | -0.21(-1.51%) |
May 25, 2017 | 13.87 | 13.98 | 13.82 | 13.91 | 2,127,822 | +0.10(+0.73%) |
May 24, 2017 | 13.58 | 13.82 | 13.54 | 13.81 | 2,377,663 | +0.24(+1.73%) |
May 23, 2017 | 13.50 | 13.64 | 13.44 | 13.57 | 2,090,344 | +0.08(+0.59%) |
May 22, 2017 | 13.44 | 13.57 | 13.40 | 13.49 | 1,269,470 | +0.05(+0.34%) |
May 19, 2017 | 13.44 | 13.52 | 13.37 | 13.45 | 2,381,378 | +0.09(+0.69%) |
May 18, 2017 | 13.28 | 13.40 | 13.23 | 13.35 | 2,183,595 | +0.05(+0.38%) |
May 17, 2017 | 13.65 | 13.73 | 13.30 | 13.30 | 5,093,535 | -0.47(-3.41%) |
May 16, 2017 | 13.58 | 13.87 | 13.55 | 13.77 | 3,764,883 | +0.24(+1.80%) |
May 15, 2017 | 13.30 | 13.54 | 13.30 | 13.53 | 2,605,336 | +0.23(+1.77%) |
May 12, 2017 | 13.37 | 13.40 | 13.14 | 13.30 | 3,708,426 | -0.08(-0.57%) |
May 11, 2017 | 13.45 | 13.46 | 13.23 | 13.37 | 4,075,417 | +0.05(+0.38%) |
May 10, 2017 | 13.00 | 13.53 | 12.63 | 13.32 | 15,131,016 | +0.65(+5.10%) |
May 09, 2017 | 12.62 | 12.85 | 12.51 | 12.67 | 5,466,926 | +0.08(+0.60%) |
May 08, 2017 | 12.64 | 12.72 | 12.56 | 12.60 | 2,961,323 | -0.08(-0.66%) |
May 05, 2017 | 12.65 | 12.72 | 12.52 | 12.68 | 2,511,371 | +0.06(+0.47%) |
May 04, 2017 | 12.48 | 12.62 | 12.39 | 12.62 | 1,975,833 | +0.14(+1.14%) |
May 03, 2017 | 12.58 | 12.62 | 12.41 | 12.48 | 3,926,137 | -0.12(-0.93%) |
May 02, 2017 | 12.61 | 12.71 | 12.49 | 12.60 | 4,001,311 | +0.04(+0.33%) |