Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.24 | 13.30 | 13.10 | 13.27 | 1,041,496 | +0.08(+0.60%) |
Jul 28, 2017 | 13.16 | 13.23 | 13.14 | 13.19 | 937,579 | +0.06(+0.49%) |
Jul 27, 2017 | 12.96 | 13.15 | 12.88 | 13.13 | 875,182 | +0.17(+1.33%) |
Jul 26, 2017 | 13.13 | 13.16 | 12.95 | 12.96 | 1,039,753 | -0.16(-1.21%) |
Jul 25, 2017 | 13.09 | 13.12 | 13.05 | 13.11 | 1,232,206 | +0.06(+0.50%) |
Jul 24, 2017 | 13.14 | 13.19 | 13.03 | 13.05 | 857,260 | -0.09(-0.71%) |
Jul 21, 2017 | 13.12 | 13.19 | 13.07 | 13.14 | 982,280 | +0.05(+0.38%) |
Jul 20, 2017 | 13.38 | 13.38 | 13.09 | 13.09 | 1,560,953 | -0.28(-2.10%) |
Jul 19, 2017 | 13.40 | 13.42 | 13.33 | 13.37 | 1,070,607 | -0.01(-0.05%) |
Jul 18, 2017 | 13.53 | 13.54 | 13.38 | 13.38 | 1,235,550 | -0.19(-1.38%) |
Jul 17, 2017 | 13.45 | 13.70 | 13.34 | 13.57 | 1,434,703 | +0.14(+1.02%) |
Jul 14, 2017 | 13.37 | 13.46 | 13.35 | 13.43 | 1,555,703 | +0.11(+0.81%) |
Jul 13, 2017 | 13.26 | 13.32 | 13.24 | 13.32 | 884,710 | +0.08(+0.60%) |
Jul 12, 2017 | 13.31 | 13.45 | 13.23 | 13.24 | 1,116,208 | +0.01(+0.05%) |
Jul 11, 2017 | 13.20 | 13.25 | 13.15 | 13.24 | 931,791 | +0.06(+0.49%) |
Jul 10, 2017 | 13.38 | 13.40 | 13.17 | 13.17 | 1,212,390 | -0.19(-1.45%) |
Jul 07, 2017 | 13.37 | 13.43 | 13.31 | 13.37 | 783,009 | +0.04(+0.27%) |
Jul 06, 2017 | 13.42 | 13.52 | 13.28 | 13.33 | 1,146,125 | -0.13(-0.96%) |
Jul 05, 2017 | 13.64 | 13.68 | 13.44 | 13.46 | 1,205,645 | -0.22(-1.63%) |
Jul 03, 2017 | 13.51 | 13.71 | 13.47 | 13.68 | 607,884 | +0.23(+1.71%) |
Jun 30, 2017 | 13.57 | 13.60 | 13.42 | 13.45 | 1,108,789 | -0.09(-0.69%) |
Jun 29, 2017 | 13.80 | 13.80 | 13.46 | 13.54 | 1,194,379 | -0.23(-1.67%) |
Jun 28, 2017 | 13.66 | 13.90 | 13.62 | 13.78 | 1,691,757 | +0.17(+1.26%) |
Jun 27, 2017 | 13.73 | 13.77 | 13.60 | 13.60 | 877,997 | -0.14(-0.99%) |
Jun 26, 2017 | 13.70 | 13.78 | 13.66 | 13.74 | 822,577 | +0.09(+0.63%) |
Jun 23, 2017 | 13.67 | 13.75 | 13.64 | 13.65 | 4,181,800 | -0.02(-0.16%) |
Jun 22, 2017 | 13.75 | 13.78 | 13.65 | 13.67 | 1,287,754 | -0.09(-0.62%) |
Jun 21, 2017 | 13.93 | 13.97 | 13.69 | 13.76 | 699,123 | -0.16(-1.18%) |
Jun 20, 2017 | 13.98 | 14.00 | 13.81 | 13.93 | 1,141,183 | -0.09(-0.61%) |
Jun 19, 2017 | 13.85 | 14.02 | 13.81 | 14.01 | 1,518,383 | +0.16(+1.14%) |
Jun 16, 2017 | 13.85 | 13.85 | 13.76 | 13.85 | 1,790,896 | +0.02(+0.15%) |
Jun 15, 2017 | 13.80 | 13.88 | 13.80 | 13.83 | 871,048 | -0.04(-0.31%) |
Jun 14, 2017 | 13.87 | 13.92 | 13.80 | 13.88 | 1,419,886 | +0.01(+0.05%) |
Jun 13, 2017 | 13.69 | 13.87 | 13.59 | 13.87 | 1,620,374 | +0.19(+1.41%) |
Jun 12, 2017 | 13.62 | 13.74 | 13.57 | 13.67 | 1,301,127 | +0.06(+0.42%) |
Jun 09, 2017 | 13.56 | 13.72 | 13.51 | 13.62 | 1,475,341 | +0.09(+0.69%) |
Jun 08, 2017 | 13.37 | 13.55 | 13.32 | 13.52 | 1,004,232 | +0.16(+1.18%) |
Jun 07, 2017 | 13.38 | 13.41 | 13.32 | 13.37 | 1,149,215 | -0.01(-0.11%) |
Jun 06, 2017 | 13.45 | 13.45 | 13.27 | 13.38 | 938,306 | -0.07(-0.53%) |
Jun 05, 2017 | 13.48 | 13.54 | 13.42 | 13.45 | 1,069,016 | -0.03(-0.21%) |
Jun 02, 2017 | 13.49 | 13.55 | 13.45 | 13.48 | 825,053 | -0.01(-0.05%) |
Jun 01, 2017 | 13.42 | 13.54 | 13.35 | 13.49 | 1,111,319 | +0.10(+0.75%) |
May 31, 2017 | 13.41 | 13.43 | 13.29 | 13.39 | 1,766,392 | +0.02(+0.16%) |
May 30, 2017 | 13.42 | 13.45 | 13.34 | 13.37 | 1,014,115 | -0.04(-0.27%) |
May 26, 2017 | 13.37 | 13.42 | 13.33 | 13.40 | 600,234 | +0.03(+0.21%) |
May 25, 2017 | 13.57 | 13.61 | 13.34 | 13.37 | 1,144,465 | -0.18(-1.31%) |
May 24, 2017 | 13.44 | 13.55 | 13.40 | 13.55 | 1,590,725 | +0.17(+1.28%) |
May 23, 2017 | 13.46 | 13.48 | 13.36 | 13.38 | 1,107,548 | -0.01(-0.05%) |
May 22, 2017 | 13.38 | 13.51 | 13.36 | 13.39 | 1,129,530 | +0.03(+0.21%) |
May 19, 2017 | 13.32 | 13.45 | 13.27 | 13.36 | 941,714 | +0.06(+0.48%) |
May 18, 2017 | 13.10 | 13.35 | 13.04 | 13.30 | 2,655,292 | +0.27(+2.08%) |
May 17, 2017 | 13.14 | 13.16 | 12.99 | 13.03 | 2,209,772 | -0.15(-1.13%) |
May 16, 2017 | 13.25 | 13.32 | 13.16 | 13.18 | 1,567,698 | -0.08(-0.59%) |
May 15, 2017 | 13.16 | 13.33 | 13.15 | 13.25 | 1,240,216 | +0.12(+0.92%) |
May 12, 2017 | 13.23 | 13.24 | 13.10 | 13.13 | 961,799 | -0.11(-0.86%) |
May 11, 2017 | 13.20 | 13.25 | 13.01 | 13.25 | 1,903,255 | +0.01(+0.05%) |
May 10, 2017 | 13.23 | 13.30 | 13.16 | 13.24 | 1,199,079 | +0.01(+0.05%) |
May 09, 2017 | 13.40 | 13.42 | 13.17 | 13.23 | 1,344,582 | -0.13(-0.96%) |
May 08, 2017 | 13.62 | 13.62 | 13.30 | 13.36 | 1,443,151 | -0.27(-1.98%) |
May 05, 2017 | 13.52 | 13.72 | 13.52 | 13.63 | 1,367,799 | +0.12(+0.89%) |
May 04, 2017 | 13.51 | 13.52 | 13.37 | 13.51 | 1,351,644 | +0.00(+0.00%) |
May 03, 2017 | 13.52 | 13.54 | 13.41 | 13.51 | 1,361,257 | -0.01(-0.05%) |
May 02, 2017 | 13.45 | 13.53 | 13.40 | 13.52 | 1,154,782 | +0.07(+0.53%) |