Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.08 | 14.13 | 13.90 | 14.07 | 213,438 | +0.05(+0.37%) |
Jul 28, 2017 | 13.92 | 14.14 | 13.91 | 14.02 | 135,097 | +0.08(+0.55%) |
Jul 27, 2017 | 14.12 | 14.22 | 13.88 | 13.94 | 116,333 | -0.14(-0.97%) |
Jul 26, 2017 | 14.12 | 14.16 | 13.96 | 14.08 | 134,356 | -0.03(-0.24%) |
Jul 25, 2017 | 14.13 | 14.33 | 14.13 | 14.11 | 171,199 | -0.01(-0.06%) |
Jul 24, 2017 | 14.15 | 14.16 | 13.97 | 14.12 | 148,047 | +0.03(+0.24%) |
Jul 21, 2017 | 14.36 | 14.48 | 14.07 | 14.09 | 136,346 | -0.21(-1.44%) |
Jul 20, 2017 | 14.38 | 14.12 | 14.29 | 110,487 | +0.13(+0.91%) | |
Jul 19, 2017 | 13.93 | 14.35 | 13.93 | 14.16 | 127,419 | +0.22(+1.60%) |
Jul 18, 2017 | 13.81 | 14.00 | 13.81 | 13.94 | 89,530 | +0.11(+0.81%) |
Jul 17, 2017 | 13.82 | 13.93 | 13.71 | 13.83 | 218,626 | +0.06(+0.44%) |
Jul 14, 2017 | 13.69 | 13.82 | 13.56 | 13.77 | 107,157 | +0.07(+0.50%) |
Jul 13, 2017 | 13.72 | 13.73 | 13.56 | 13.70 | 119,392 | +0.03(+0.19%) |
Jul 12, 2017 | 13.68 | 13.71 | 13.54 | 13.68 | 395,683 | +0.09(+0.69%) |
Jul 11, 2017 | 13.57 | 13.85 | 13.50 | 13.58 | 251,551 | +0.00(+0.00%) |
Jul 10, 2017 | 13.56 | 13.71 | 13.46 | 13.58 | 238,815 | +0.08(+0.57%) |
Jul 07, 2017 | 13.26 | 13.52 | 13.20 | 13.51 | 129,012 | +0.27(+2.07%) |
Jul 06, 2017 | 13.34 | 13.41 | 13.20 | 13.23 | 149,343 | -0.12(-0.90%) |
Jul 05, 2017 | 13.32 | 13.59 | 13.28 | 13.35 | 210,411 | +0.04(+0.32%) |
Jul 03, 2017 | 13.31 | 13.39 | 13.23 | 13.31 | 54,073 | +0.03(+0.19%) |
Jun 30, 2017 | 13.13 | 13.34 | 13.09 | 13.28 | 215,566 | +0.15(+1.11%) |
Jun 29, 2017 | 13.36 | 13.46 | 12.89 | 13.14 | 204,846 | -0.22(-1.67%) |
Jun 28, 2017 | 12.91 | 13.39 | 12.91 | 13.36 | 182,204 | +0.55(+4.28%) |
Jun 27, 2017 | 13.01 | 13.05 | 12.79 | 12.81 | 180,054 | -0.21(-1.63%) |
Jun 26, 2017 | 12.88 | 13.11 | 12.79 | 13.02 | 228,763 | +0.21(+1.66%) |
Jun 23, 2017 | 13.10 | 13.24 | 12.78 | 12.81 | 622,006 | -0.28(-2.14%) |
Jun 22, 2017 | 13.12 | 13.80 | 12.98 | 13.09 | 396,912 | +0.17(+1.31%) |
Jun 21, 2017 | 12.87 | 13.07 | 12.85 | 12.92 | 143,534 | +0.04(+0.33%) |
Jun 20, 2017 | 13.00 | 13.01 | 12.80 | 12.88 | 161,170 | -0.08(-0.65%) |
Jun 19, 2017 | 13.13 | 13.22 | 12.84 | 12.96 | 123,475 | -0.16(-1.23%) |
Jun 16, 2017 | 12.52 | 13.32 | 12.52 | 13.12 | 353,179 | +0.64(+5.17%) |
Jun 15, 2017 | 12.45 | 12.56 | 12.37 | 12.48 | 146,892 | -0.08(-0.67%) |
Jun 14, 2017 | 12.58 | 12.77 | 12.46 | 12.56 | 175,969 | -0.02(-0.14%) |
Jun 13, 2017 | 12.52 | 12.86 | 12.50 | 12.58 | 221,910 | +0.00(+0.00%) |
Jun 12, 2017 | 12.53 | 12.86 | 12.40 | 12.58 | 283,518 | -0.03(-0.20%) |
Jun 09, 2017 | 12.70 | 12.85 | 12.60 | 12.61 | 213,500 | -0.10(-0.80%) |
Jun 08, 2017 | 12.66 | 12.83 | 12.56 | 12.71 | 178,127 | +0.12(+0.94%) |
Jun 07, 2017 | 12.81 | 12.93 | 12.57 | 12.59 | 207,457 | -0.21(-1.66%) |
Jun 06, 2017 | 12.67 | 12.90 | 12.67 | 12.80 | 190,482 | +0.07(+0.53%) |
Jun 05, 2017 | 12.70 | 12.83 | 12.60 | 12.73 | 140,472 | +0.03(+0.27%) |
Jun 02, 2017 | 12.90 | 12.98 | 12.68 | 12.70 | 211,083 | -0.20(-1.51%) |
Jun 01, 2017 | 12.45 | 12.93 | 12.43 | 12.90 | 364,523 | +0.46(+3.68%) |
May 31, 2017 | 12.52 | 12.68 | 12.16 | 12.44 | 941,249 | -0.08(-0.68%) |
May 30, 2017 | 12.76 | 12.81 | 12.52 | 12.52 | 301,196 | -0.25(-1.99%) |
May 26, 2017 | 12.77 | 12.85 | 12.59 | 12.78 | 146,685 | -0.03(-0.20%) |
May 25, 2017 | 12.67 | 13.03 | 12.62 | 12.80 | 260,124 | +0.15(+1.21%) |
May 24, 2017 | 12.65 | 12.71 | 12.56 | 12.65 | 243,343 | +0.03(+0.27%) |
May 23, 2017 | 12.71 | 12.71 | 12.59 | 12.62 | 233,507 | -0.07(-0.54%) |
May 22, 2017 | 12.56 | 12.69 | 12.49 | 12.68 | 214,738 | +0.19(+1.49%) |
May 19, 2017 | 12.53 | 12.59 | 12.43 | 12.50 | 348,078 | -0.03(-0.27%) |
May 18, 2017 | 12.70 | 12.88 | 12.52 | 12.53 | 282,529 | -0.20(-1.53%) |
May 17, 2017 | 12.88 | 12.89 | 11.88 | 12.73 | 334,482 | -0.34(-2.60%) |
May 16, 2017 | 12.97 | 13.19 | 12.92 | 13.07 | 331,776 | +0.14(+1.12%) |
May 15, 2017 | 13.06 | 13.10 | 12.81 | 12.92 | 501,492 | -0.08(-0.59%) |
May 12, 2017 | 13.09 | 13.28 | 12.65 | 13.00 | 612,099 | -0.09(-0.71%) |
May 11, 2017 | 13.28 | 13.30 | 12.80 | 13.09 | 713,105 | -0.19(-1.41%) |
May 10, 2017 | 13.99 | 14.37 | 12.94 | 13.28 | 1,408,663 | -3.89(-22.68%) |
May 09, 2017 | 16.87 | 17.27 | 16.84 | 17.17 | 269,598 | +0.36(+2.12%) |
May 08, 2017 | 16.93 | 17.00 | 16.68 | 16.82 | 102,471 | -0.11(-0.65%) |
May 05, 2017 | 16.77 | 16.97 | 16.56 | 16.93 | 103,447 | +0.16(+0.96%) |
May 04, 2017 | 16.71 | 16.76 | 16.52 | 16.76 | 91,508 | +0.11(+0.66%) |
May 03, 2017 | 16.60 | 16.93 | 16.48 | 16.65 | 98,546 | +0.02(+0.10%) |
May 02, 2017 | 16.88 | 16.98 | 16.59 | 16.64 | 76,882 | -0.25(-1.51%) |