Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.23 | 14.23 | 14.04 | 14.16 | 902,158 | -0.04(-0.25%) |
Jul 28, 2017 | 14.34 | 14.34 | 14.20 | 14.20 | 363,600 | -0.18(-1.23%) |
Jul 27, 2017 | 14.48 | 14.48 | 14.27 | 14.37 | 642,924 | -0.07(-0.49%) |
Jul 26, 2017 | 14.48 | 14.51 | 14.37 | 14.44 | 757,415 | +0.00(+0.00%) |
Jul 25, 2017 | 14.37 | 14.51 | 14.37 | 14.44 | 715,189 | +0.04(+0.24%) |
Jul 24, 2017 | 14.20 | 14.44 | 14.09 | 14.41 | 1,454,449 | +0.18(+1.24%) |
Jul 21, 2017 | 14.20 | 14.27 | 14.02 | 14.23 | 809,426 | +0.18(+1.25%) |
Jul 20, 2017 | 13.95 | 14.16 | 13.92 | 14.06 | 1,020,535 | +0.07(+0.50%) |
Jul 19, 2017 | 13.81 | 14.02 | 13.77 | 13.99 | 579,037 | +0.21(+1.53%) |
Jul 18, 2017 | 13.67 | 13.84 | 13.60 | 13.77 | 1,136,585 | +0.04(+0.26%) |
Jul 17, 2017 | 13.28 | 13.77 | 13.25 | 13.74 | 1,253,845 | +0.42(+3.18%) |
Jul 14, 2017 | 13.25 | 13.40 | 13.25 | 13.32 | 410,112 | +0.07(+0.53%) |
Jul 13, 2017 | 13.32 | 13.37 | 13.23 | 13.25 | 555,309 | -0.07(-0.53%) |
Jul 12, 2017 | 13.11 | 13.40 | 13.11 | 13.32 | 1,114,079 | +0.18(+1.34%) |
Jul 11, 2017 | 13.21 | 13.25 | 13.03 | 13.14 | 715,662 | -0.07(-0.53%) |
Jul 10, 2017 | 13.21 | 13.30 | 13.18 | 13.21 | 706,846 | -0.04(-0.27%) |
Jul 07, 2017 | 13.11 | 13.25 | 13.07 | 13.25 | 874,491 | +0.18(+1.35%) |
Jul 06, 2017 | 13.18 | 13.25 | 13.07 | 13.07 | 1,121,550 | -0.11(-0.80%) |
Jul 05, 2017 | 13.32 | 13.35 | 13.11 | 13.18 | 901,678 | -0.07(-0.53%) |
Jul 03, 2017 | 13.42 | 13.42 | 13.18 | 13.25 | 778,213 | -0.18(-1.31%) |
Jun 30, 2017 | 13.39 | 13.49 | 13.35 | 13.42 | 1,741,980 | +0.00(+0.00%) |
Jun 29, 2017 | 13.56 | 13.56 | 13.25 | 13.42 | 1,487,440 | +0.04(+0.26%) |
Jun 28, 2017 | 13.39 | 13.56 | 13.28 | 13.39 | 1,599,135 | +0.08(+0.64%) |
Jun 27, 2017 | 13.09 | 13.34 | 13.06 | 13.30 | 1,554,469 | +0.21(+1.60%) |
Jun 26, 2017 | 13.06 | 13.13 | 12.92 | 13.09 | 997,624 | +0.14(+1.08%) |
Jun 23, 2017 | 12.85 | 13.09 | 12.78 | 12.95 | 1,581,800 | +0.07(+0.54%) |
Jun 22, 2017 | 12.60 | 12.97 | 12.53 | 12.88 | 1,355,917 | +0.28(+2.22%) |
Jun 21, 2017 | 12.71 | 12.74 | 12.60 | 12.60 | 1,017,620 | -0.07(-0.55%) |
Jun 20, 2017 | 12.64 | 12.78 | 12.53 | 12.67 | 1,302,075 | -0.14(-1.09%) |
Jun 19, 2017 | 12.71 | 12.88 | 12.53 | 12.81 | 1,637,885 | +0.14(+1.10%) |
Jun 16, 2017 | 12.88 | 13.06 | 12.67 | 12.67 | 3,211,857 | -0.35(-2.68%) |
Jun 15, 2017 | 13.02 | 13.09 | 12.81 | 13.02 | 2,845,243 | -0.24(-1.84%) |
Jun 14, 2017 | 13.30 | 13.37 | 13.16 | 13.27 | 3,350,843 | -0.24(-1.81%) |
Jun 13, 2017 | 13.37 | 13.62 | 13.13 | 13.51 | 5,356,406 | -0.14(-1.02%) |
Jun 12, 2017 | 13.65 | 13.83 | 13.51 | 13.65 | 1,050,603 | -0.03(-0.25%) |
Jun 09, 2017 | 13.76 | 13.79 | 13.62 | 13.69 | 696,609 | -0.07(-0.51%) |
Jun 08, 2017 | 13.69 | 13.79 | 13.58 | 13.76 | 573,263 | +0.10(+0.77%) |
Jun 07, 2017 | 13.48 | 13.72 | 13.44 | 13.65 | 1,073,232 | +0.14(+1.03%) |
Jun 06, 2017 | 13.76 | 13.77 | 13.48 | 13.51 | 800,499 | -0.28(-2.03%) |
Jun 05, 2017 | 13.76 | 13.93 | 13.74 | 13.79 | 670,436 | +0.00(+0.00%) |
Jun 02, 2017 | 13.58 | 14.04 | 13.58 | 13.79 | 1,057,585 | +0.24(+1.80%) |
Jun 01, 2017 | 13.69 | 13.79 | 13.44 | 13.55 | 1,591,567 | -0.14(-1.02%) |
May 31, 2017 | 13.65 | 13.72 | 13.51 | 13.69 | 562,850 | +0.07(+0.51%) |
May 30, 2017 | 13.76 | 13.76 | 13.58 | 13.62 | 802,783 | -0.17(-1.27%) |
May 26, 2017 | 13.79 | 13.86 | 13.65 | 13.79 | 704,536 | -0.07(-0.50%) |
May 25, 2017 | 14.04 | 14.16 | 13.79 | 13.86 | 1,015,063 | -0.10(-0.75%) |
May 24, 2017 | 14.00 | 14.04 | 13.83 | 13.97 | 1,315,064 | +0.00(+0.00%) |
May 23, 2017 | 14.18 | 14.35 | 13.90 | 13.97 | 2,807,576 | -0.31(-2.20%) |
May 22, 2017 | 14.14 | 14.38 | 14.11 | 14.28 | 762,203 | +0.00(+0.00%) |
May 19, 2017 | 14.14 | 14.35 | 13.97 | 14.28 | 1,024,567 | +0.10(+0.74%) |
May 18, 2017 | 14.14 | 14.28 | 14.00 | 14.18 | 609,789 | +0.00(+0.00%) |
May 17, 2017 | 14.21 | 14.38 | 14.14 | 14.18 | 781,649 | -0.14(-0.98%) |
May 16, 2017 | 14.28 | 14.38 | 14.24 | 14.31 | 610,247 | +0.03(+0.24%) |
May 15, 2017 | 14.31 | 14.49 | 14.24 | 14.28 | 576,002 | -0.07(-0.49%) |
May 12, 2017 | 14.18 | 14.42 | 14.11 | 14.35 | 760,717 | +0.17(+1.23%) |
May 11, 2017 | 13.97 | 14.38 | 13.93 | 14.18 | 538,569 | +0.21(+1.50%) |
May 10, 2017 | 13.90 | 14.31 | 13.90 | 13.97 | 1,786,572 | +0.07(+0.50%) |
May 09, 2017 | 13.90 | 13.97 | 13.72 | 13.90 | 1,018,972 | +0.03(+0.25%) |
May 08, 2017 | 13.86 | 13.97 | 13.51 | 13.86 | 1,365,140 | +0.04(+0.25%) |
May 05, 2017 | 13.62 | 14.04 | 13.62 | 13.83 | 979,801 | -0.42(-2.94%) |
May 04, 2017 | 14.18 | 14.28 | 13.97 | 14.24 | 1,223,716 | +0.10(+0.74%) |
May 03, 2017 | 14.18 | 14.18 | 13.97 | 14.14 | 673,103 | -0.03(-0.25%) |
May 02, 2017 | 14.11 | 14.35 | 14.04 | 14.18 | 944,645 | +0.07(+0.49%) |