Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.01 | 14.23 | 13.92 | 14.12 | 92,181 | +0.14(+1.03%) |
Jul 28, 2017 | 13.94 | 14.28 | 13.84 | 13.98 | 111,897 | -0.03(-0.18%) |
Jul 27, 2017 | 14.30 | 14.31 | 13.94 | 14.01 | 123,923 | -0.22(-1.55%) |
Jul 26, 2017 | 14.30 | 14.37 | 14.17 | 14.23 | 70,049 | -0.03(-0.18%) |
Jul 25, 2017 | 14.24 | 14.40 | 14.11 | 14.25 | 92,134 | +0.06(+0.42%) |
Jul 24, 2017 | 14.13 | 14.28 | 14.00 | 14.19 | 91,512 | +0.05(+0.36%) |
Jul 21, 2017 | 14.39 | 14.39 | 14.12 | 14.14 | 86,439 | -0.17(-1.18%) |
Jul 20, 2017 | 14.39 | 14.39 | 14.28 | 14.31 | 56,962 | -0.09(-0.65%) |
Jul 19, 2017 | 14.35 | 14.50 | 14.35 | 14.40 | 60,184 | +0.02(+0.12%) |
Jul 18, 2017 | 14.27 | 14.43 | 14.20 | 14.39 | 130,901 | +0.08(+0.59%) |
Jul 17, 2017 | 14.17 | 14.39 | 14.12 | 14.30 | 91,139 | +0.13(+0.90%) |
Jul 14, 2017 | 14.20 | 14.32 | 14.12 | 14.17 | 52,102 | -0.11(-0.77%) |
Jul 13, 2017 | 14.50 | 14.58 | 14.22 | 14.28 | 65,427 | -0.27(-1.86%) |
Jul 12, 2017 | 14.39 | 14.60 | 14.39 | 14.56 | 121,950 | +0.29(+2.02%) |
Jul 11, 2017 | 14.18 | 14.49 | 14.02 | 14.27 | 134,472 | +0.08(+0.54%) |
Jul 10, 2017 | 14.34 | 14.39 | 14.13 | 14.19 | 100,413 | -0.26(-1.82%) |
Jul 07, 2017 | 14.28 | 14.67 | 14.19 | 14.45 | 98,640 | +0.25(+1.79%) |
Jul 06, 2017 | 14.07 | 14.68 | 14.05 | 14.20 | 220,561 | +0.12(+0.84%) |
Jul 05, 2017 | 14.37 | 14.37 | 14.02 | 14.08 | 127,731 | -0.30(-2.06%) |
Jul 03, 2017 | 14.17 | 14.47 | 14.05 | 14.38 | 106,346 | +0.24(+1.68%) |
Jun 30, 2017 | 14.16 | 14.28 | 14.05 | 14.14 | 92,172 | +0.01(+0.06%) |
Jun 29, 2017 | 14.27 | 14.33 | 13.98 | 14.13 | 132,059 | -0.09(-0.66%) |
Jun 28, 2017 | 13.99 | 14.33 | 13.94 | 14.23 | 138,805 | +0.30(+2.19%) |
Jun 27, 2017 | 14.15 | 14.15 | 13.84 | 13.92 | 120,037 | -0.25(-1.73%) |
Jun 26, 2017 | 13.90 | 14.47 | 13.72 | 14.17 | 167,119 | +0.31(+2.26%) |
Jun 23, 2017 | 13.90 | 13.85 | 450,094 | +0.28(+2.06%) | ||
Jun 22, 2017 | 13.91 | 14.01 | 13.51 | 13.57 | 197,749 | -0.31(-2.26%) |
Jun 21, 2017 | 13.95 | 14.13 | 13.86 | 13.89 | 156,058 | -0.11(-0.79%) |
Jun 20, 2017 | 14.16 | 14.29 | 13.95 | 14.00 | 169,121 | -0.18(-1.25%) |
Jun 19, 2017 | 14.32 | 14.45 | 14.06 | 14.17 | 92,895 | -0.10(-0.71%) |
Jun 16, 2017 | 14.04 | 14.30 | 14.04 | 14.28 | 247,150 | +0.06(+0.42%) |
Jun 15, 2017 | 14.33 | 14.47 | 13.72 | 14.22 | 85,673 | -0.21(-1.46%) |
Jun 14, 2017 | 14.58 | 14.59 | 14.34 | 14.43 | 85,113 | -0.13(-0.87%) |
Jun 13, 2017 | 14.71 | 14.85 | 14.49 | 14.55 | 140,602 | -0.12(-0.81%) |
Jun 12, 2017 | 14.69 | 15.03 | 14.50 | 14.67 | 174,394 | -0.26(-1.75%) |
Jun 09, 2017 | 15.09 | 15.15 | 14.85 | 14.93 | 124,801 | -0.16(-1.06%) |
Jun 08, 2017 | 14.83 | 15.14 | 14.62 | 15.09 | 130,710 | +0.26(+1.76%) |
Jun 07, 2017 | 14.94 | 15.13 | 14.74 | 14.83 | 80,653 | -0.09(-0.62%) |
Jun 06, 2017 | 15.04 | 15.20 | 14.73 | 14.93 | 161,448 | -0.28(-1.83%) |
Jun 05, 2017 | 15.24 | 15.47 | 15.09 | 15.20 | 157,967 | -0.08(-0.55%) |
Jun 02, 2017 | 14.87 | 15.57 | 14.82 | 15.29 | 253,895 | +0.42(+2.84%) |
Jun 01, 2017 | 14.54 | 14.89 | 14.41 | 14.87 | 125,725 | +0.36(+2.50%) |
May 31, 2017 | 14.33 | 14.52 | 14.04 | 14.50 | 256,454 | +0.16(+1.12%) |
May 30, 2017 | 14.32 | 14.86 | 13.72 | 14.34 | 124,694 | -0.08(-0.53%) |
May 26, 2017 | 14.33 | 14.52 | 14.10 | 14.42 | 151,633 | +0.07(+0.47%) |
May 25, 2017 | 14.49 | 14.55 | 14.22 | 14.35 | 132,357 | -0.10(-0.70%) |
May 24, 2017 | 14.39 | 14.62 | 14.30 | 14.45 | 154,664 | +0.09(+0.65%) |
May 23, 2017 | 14.42 | 14.44 | 14.10 | 14.36 | 132,304 | +0.03(+0.24%) |
May 22, 2017 | 14.39 | 14.49 | 14.17 | 14.33 | 150,418 | -0.08(-0.53%) |
May 19, 2017 | 14.62 | 14.74 | 14.39 | 14.40 | 128,189 | -0.22(-1.50%) |
May 18, 2017 | 14.57 | 14.76 | 14.49 | 14.62 | 172,018 | -0.01(-0.06%) |
May 17, 2017 | 14.97 | 15.04 | 14.57 | 14.63 | 135,920 | -0.55(-3.61%) |
May 16, 2017 | 15.28 | 15.32 | 15.09 | 15.18 | 71,846 | -0.07(-0.44%) |
May 15, 2017 | 15.13 | 15.37 | 15.09 | 15.25 | 135,375 | +0.13(+0.84%) |
May 12, 2017 | 15.51 | 15.51 | 15.10 | 15.12 | 114,656 | -0.42(-2.72%) |
May 11, 2017 | 15.54 | 15.74 | 15.45 | 15.54 | 154,899 | -0.09(-0.59%) |
May 10, 2017 | 15.61 | 15.74 | 15.47 | 15.63 | 175,790 | +0.01(+0.05%) |
May 09, 2017 | 15.40 | 15.65 | 15.22 | 15.63 | 245,765 | +0.28(+1.82%) |
May 08, 2017 | 15.16 | 15.47 | 14.94 | 15.35 | 219,724 | +0.19(+1.22%) |
May 05, 2017 | 15.13 | 15.24 | 14.93 | 15.16 | 159,941 | +0.06(+0.39%) |
May 04, 2017 | 15.66 | 15.99 | 14.65 | 15.10 | 323,060 | -0.51(-3.24%) |
May 03, 2017 | 15.30 | 15.63 | 15.15 | 15.61 | 234,382 | +0.24(+1.59%) |
May 02, 2017 | 15.23 | 15.36 | 15.14 | 15.36 | 185,548 | +0.18(+1.17%) |