Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.56 | 13.81 | 13.56 | 13.75 | 1,445,160 | +0.15(+1.09%) |
Jul 28, 2017 | 13.86 | 13.89 | 13.52 | 13.60 | 1,792,336 | -0.44(-3.12%) |
Jul 27, 2017 | 13.93 | 14.03 | 13.89 | 14.03 | 1,749,472 | +0.17(+1.24%) |
Jul 26, 2017 | 14.11 | 14.11 | 13.86 | 13.86 | 1,264,892 | -0.24(-1.72%) |
Jul 25, 2017 | 13.92 | 14.11 | 13.86 | 14.11 | 1,788,848 | +0.26(+1.86%) |
Jul 24, 2017 | 13.91 | 13.97 | 13.80 | 13.85 | 1,029,193 | -0.06(-0.45%) |
Jul 21, 2017 | 14.00 | 14.00 | 13.76 | 13.91 | 750,519 | -0.08(-0.56%) |
Jul 20, 2017 | 13.94 | 14.03 | 13.91 | 13.99 | 1,141,497 | +0.11(+0.79%) |
Jul 19, 2017 | 13.68 | 13.88 | 13.64 | 13.88 | 1,151,519 | +0.21(+1.54%) |
Jul 18, 2017 | 13.77 | 13.78 | 13.64 | 13.67 | 1,301,555 | -0.10(-0.74%) |
Jul 17, 2017 | 13.72 | 13.82 | 13.68 | 13.77 | 1,134,584 | +0.05(+0.40%) |
Jul 14, 2017 | 13.57 | 13.74 | 13.54 | 13.71 | 1,379,909 | +0.17(+1.27%) |
Jul 13, 2017 | 13.43 | 13.57 | 13.38 | 13.54 | 1,419,112 | +0.13(+0.93%) |
Jul 12, 2017 | 13.48 | 13.51 | 13.37 | 13.42 | 1,635,828 | +0.11(+0.82%) |
Jul 11, 2017 | 13.35 | 13.44 | 13.21 | 13.31 | 1,388,980 | -0.05(-0.41%) |
Jul 10, 2017 | 13.53 | 13.53 | 13.31 | 13.36 | 1,658,228 | -0.16(-1.21%) |
Jul 07, 2017 | 13.39 | 13.53 | 13.32 | 13.53 | 1,381,535 | +0.20(+1.46%) |
Jul 06, 2017 | 13.23 | 13.50 | 13.19 | 13.33 | 2,958,631 | +0.05(+0.35%) |
Jul 05, 2017 | 13.46 | 13.57 | 13.25 | 13.28 | 1,648,602 | -0.20(-1.45%) |
Jul 03, 2017 | 13.57 | 13.69 | 13.45 | 13.48 | 738,550 | -0.05(-0.35%) |
Jun 30, 2017 | 13.63 | 13.71 | 13.52 | 13.53 | 1,432,479 | -0.05(-0.40%) |
Jun 29, 2017 | 13.90 | 13.90 | 13.49 | 13.58 | 965,360 | -0.32(-2.30%) |
Jun 28, 2017 | 13.87 | 14.00 | 13.82 | 13.90 | 1,191,979 | +0.14(+1.02%) |
Jun 27, 2017 | 13.78 | 13.89 | 13.73 | 13.76 | 1,416,625 | -0.08(-0.56%) |
Jun 26, 2017 | 13.74 | 13.92 | 13.68 | 13.84 | 1,244,926 | +0.13(+0.97%) |
Jun 23, 2017 | 13.56 | 13.72 | 13.50 | 13.71 | 5,421,637 | +0.15(+1.10%) |
Jun 22, 2017 | 13.58 | 13.64 | 13.38 | 13.56 | 1,795,260 | -0.02(-0.11%) |
Jun 21, 2017 | 13.56 | 13.78 | 13.48 | 13.57 | 2,949,093 | +0.03(+0.23%) |
Jun 20, 2017 | 13.97 | 14.07 | 13.53 | 13.54 | 1,765,143 | -0.39(-2.80%) |
Jun 19, 2017 | 13.90 | 13.94 | 13.73 | 13.93 | 1,474,672 | +0.12(+0.91%) |
Jun 16, 2017 | 14.23 | 14.23 | 13.54 | 13.81 | 5,116,657 | -0.51(-3.55%) |
Jun 15, 2017 | 14.34 | 14.37 | 14.20 | 14.32 | 1,344,630 | -0.05(-0.38%) |
Jun 14, 2017 | 14.46 | 14.49 | 14.32 | 14.37 | 1,080,182 | -0.02(-0.16%) |
Jun 13, 2017 | 14.32 | 14.46 | 14.25 | 14.39 | 1,013,559 | +0.10(+0.71%) |
Jun 12, 2017 | 14.30 | 14.46 | 14.25 | 14.29 | 1,122,753 | +0.01(+0.06%) |
Jun 09, 2017 | 14.26 | 14.41 | 14.14 | 14.28 | 1,170,571 | +0.03(+0.22%) |
Jun 08, 2017 | 14.43 | 14.48 | 14.25 | 14.25 | 809,458 | -0.17(-1.19%) |
Jun 07, 2017 | 14.37 | 14.44 | 14.13 | 14.43 | 1,943,447 | +0.09(+0.60%) |
Jun 06, 2017 | 14.44 | 14.59 | 14.34 | 14.34 | 1,344,151 | -0.12(-0.86%) |
Jun 05, 2017 | 14.35 | 14.53 | 14.34 | 14.46 | 1,116,919 | -0.02(-0.11%) |
Jun 02, 2017 | 14.63 | 14.70 | 14.47 | 14.48 | 1,311,161 | -0.13(-0.90%) |
Jun 01, 2017 | 14.29 | 14.61 | 14.27 | 14.61 | 1,137,636 | +0.30(+2.11%) |
May 31, 2017 | 14.35 | 14.42 | 14.25 | 14.31 | 1,897,993 | -0.04(-0.27%) |
May 30, 2017 | 14.32 | 14.37 | 14.24 | 14.35 | 1,395,725 | -0.02(-0.16%) |
May 26, 2017 | 14.32 | 14.38 | 14.20 | 14.37 | 2,100,239 | +0.05(+0.38%) |
May 25, 2017 | 14.51 | 14.55 | 14.32 | 14.32 | 1,418,726 | -0.12(-0.81%) |
May 24, 2017 | 14.40 | 14.51 | 14.36 | 14.43 | 1,945,458 | +0.06(+0.43%) |
May 23, 2017 | 14.47 | 14.53 | 14.35 | 14.37 | 1,408,844 | -0.06(-0.43%) |
May 22, 2017 | 14.29 | 14.56 | 14.23 | 14.43 | 1,620,251 | +0.10(+0.70%) |
May 19, 2017 | 13.98 | 14.39 | 13.77 | 14.33 | 2,470,387 | +0.14(+0.98%) |
May 18, 2017 | 15.01 | 15.19 | 14.19 | 14.19 | 4,800,772 | -0.83(-5.52%) |
May 17, 2017 | 15.19 | 15.26 | 14.96 | 15.02 | 2,784,652 | -0.17(-1.12%) |
May 16, 2017 | 15.25 | 15.28 | 15.09 | 15.19 | 2,268,889 | -0.01(-0.05%) |
May 15, 2017 | 15.00 | 15.27 | 14.94 | 15.20 | 1,576,077 | +0.22(+1.45%) |
May 12, 2017 | 15.04 | 15.08 | 14.89 | 14.98 | 1,415,757 | -0.08(-0.51%) |
May 11, 2017 | 14.90 | 15.11 | 14.80 | 15.06 | 1,381,510 | +0.14(+0.93%) |
May 10, 2017 | 14.73 | 14.94 | 14.65 | 14.92 | 1,129,891 | +0.21(+1.42%) |
May 09, 2017 | 14.65 | 14.80 | 14.59 | 14.71 | 1,401,241 | +0.07(+0.48%) |
May 08, 2017 | 14.56 | 14.66 | 14.49 | 14.64 | 1,447,791 | +0.09(+0.59%) |
May 05, 2017 | 14.72 | 14.77 | 14.53 | 14.56 | 1,421,307 | -0.12(-0.84%) |
May 04, 2017 | 14.60 | 14.73 | 14.46 | 14.68 | 1,802,890 | +0.13(+0.90%) |
May 03, 2017 | 14.60 | 14.66 | 14.32 | 14.55 | 2,999,425 | +0.11(+0.75%) |
May 02, 2017 | 15.01 | 15.04 | 14.39 | 14.44 | 3,207,109 | -0.55(-3.67%) |