Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.54 | 13.58 | 13.49 | 13.56 | 49,615 | +0.03(+0.19%) |
Jul 28, 2017 | 13.50 | 13.54 | 13.45 | 13.54 | 31,479 | +0.00(+0.02%) |
Jul 27, 2017 | 13.54 | 13.56 | 13.50 | 13.53 | 51,673 | +0.03(+0.22%) |
Jul 26, 2017 | 13.48 | 13.56 | 13.46 | 13.50 | 45,760 | +0.04(+0.28%) |
Jul 25, 2017 | 13.38 | 13.48 | 13.38 | 13.47 | 46,513 | +0.10(+0.74%) |
Jul 24, 2017 | 13.43 | 13.43 | 13.32 | 13.37 | 41,943 | -0.04(-0.31%) |
Jul 21, 2017 | 13.42 | 13.45 | 13.36 | 13.41 | 31,007 | +0.01(+0.05%) |
Jul 20, 2017 | 13.37 | 13.40 | 13.32 | 13.40 | 48,032 | +0.07(+0.53%) |
Jul 19, 2017 | 13.26 | 13.37 | 13.26 | 13.33 | 68,400 | +0.11(+0.82%) |
Jul 18, 2017 | 13.12 | 13.25 | 13.08 | 13.22 | 72,645 | +0.12(+0.92%) |
Jul 17, 2017 | 13.12 | 13.12 | 13.07 | 13.10 | 66,972 | +0.04(+0.34%) |
Jul 14, 2017 | 13.06 | 13.08 | 12.97 | 13.06 | 41,919 | -0.01(-0.05%) |
Jul 13, 2017 | 13.06 | 13.06 | 13.02 | 13.06 | 42,910 | +0.02(+0.15%) |
Jul 12, 2017 | 13.05 | 13.08 | 12.96 | 13.05 | 116,759 | +0.10(+0.74%) |
Jul 11, 2017 | 12.97 | 12.97 | 12.88 | 12.95 | 50,001 | +0.00(+0.00%) |
Jul 10, 2017 | 12.97 | 12.97 | 12.92 | 12.95 | 71,404 | +0.03(+0.20%) |
Jul 07, 2017 | 12.89 | 12.97 | 12.85 | 12.92 | 43,513 | +0.09(+0.69%) |
Jul 06, 2017 | 12.84 | 12.91 | 12.84 | 12.84 | 59,002 | -0.04(-0.34%) |
Jul 05, 2017 | 13.03 | 13.03 | 12.85 | 12.88 | 69,349 | -0.16(-1.26%) |
Jul 03, 2017 | 13.01 | 13.04 | 12.99 | 13.04 | 35,839 | +0.04(+0.29%) |
Jun 30, 2017 | 13.10 | 13.12 | 13.01 | 13.01 | 74,534 | -0.06(-0.48%) |
Jun 29, 2017 | 13.13 | 13.13 | 13.01 | 13.07 | 46,430 | -0.12(-0.91%) |
Jun 28, 2017 | 13.20 | 13.20 | 13.10 | 13.19 | 77,727 | +0.03(+0.19%) |
Jun 27, 2017 | 13.13 | 13.17 | 13.06 | 13.16 | 67,581 | +0.03(+0.24%) |
Jun 26, 2017 | 13.18 | 13.24 | 13.06 | 13.13 | 74,512 | +0.01(+0.10%) |
Jun 23, 2017 | 13.05 | 13.15 | 13.04 | 13.12 | 45,393 | +0.03(+0.19%) |
Jun 22, 2017 | 13.15 | 13.21 | 13.08 | 13.10 | 68,903 | -0.08(-0.58%) |
Jun 21, 2017 | 13.27 | 13.32 | 13.11 | 13.17 | 81,859 | -0.09(-0.66%) |
Jun 20, 2017 | 13.39 | 13.39 | 13.22 | 13.26 | 63,849 | -0.13(-0.99%) |
Jun 19, 2017 | 13.35 | 13.43 | 13.35 | 13.39 | 28,741 | +0.04(+0.33%) |
Jun 16, 2017 | 13.37 | 13.43 | 13.32 | 13.35 | 52,045 | -0.01(-0.10%) |
Jun 15, 2017 | 13.29 | 13.39 | 13.23 | 13.36 | 37,958 | +0.04(+0.33%) |
Jun 14, 2017 | 13.33 | 13.35 | 13.28 | 13.32 | 31,735 | -0.01(-0.09%) |
Jun 13, 2017 | 13.29 | 13.34 | 13.27 | 13.33 | 54,172 | +0.01(+0.05%) |
Jun 12, 2017 | 13.35 | 13.37 | 13.20 | 13.32 | 66,414 | -0.03(-0.19%) |
Jun 09, 2017 | 13.42 | 13.44 | 13.35 | 13.35 | 34,904 | -0.08(-0.61%) |
Jun 08, 2017 | 13.40 | 13.43 | 13.35 | 13.43 | 55,697 | +0.03(+0.23%) |
Jun 07, 2017 | 13.40 | 13.45 | 13.36 | 13.40 | 45,232 | -0.00(-0.02%) |
Jun 06, 2017 | 13.40 | 13.47 | 13.38 | 13.40 | 124,728 | +0.00(+0.02%) |
Jun 05, 2017 | 13.40 | 13.44 | 13.38 | 13.40 | 41,688 | -0.06(-0.42%) |
Jun 02, 2017 | 13.37 | 13.45 | 13.33 | 13.45 | 51,310 | +0.15(+1.14%) |
Jun 01, 2017 | 13.30 | 13.37 | 13.30 | 13.30 | 34,696 | -0.05(-0.38%) |
May 31, 2017 | 13.32 | 13.39 | 13.25 | 13.35 | 70,439 | +0.05(+0.38%) |
May 30, 2017 | 13.35 | 13.35 | 13.26 | 13.30 | 44,698 | -0.05(-0.38%) |
May 26, 2017 | 13.37 | 13.37 | 13.29 | 13.35 | 56,463 | +0.03(+0.24%) |
May 25, 2017 | 13.22 | 13.37 | 13.22 | 13.32 | 69,404 | +0.10(+0.75%) |
May 24, 2017 | 13.15 | 13.23 | 13.10 | 13.22 | 66,541 | +0.07(+0.54%) |
May 23, 2017 | 12.93 | 13.15 | 12.93 | 13.15 | 101,519 | +0.24(+1.85%) |
May 22, 2017 | 12.89 | 12.93 | 12.82 | 12.91 | 45,535 | +0.04(+0.34%) |
May 19, 2017 | 12.74 | 12.91 | 12.69 | 12.87 | 50,054 | +0.14(+1.14%) |
May 18, 2017 | 12.67 | 12.75 | 12.62 | 12.72 | 45,983 | +0.02(+0.15%) |
May 17, 2017 | 12.77 | 12.81 | 12.62 | 12.71 | 82,562 | -0.03(-0.25%) |
May 16, 2017 | 12.69 | 12.78 | 12.69 | 12.74 | 61,324 | +0.00(+0.00%) |
May 15, 2017 | 12.71 | 12.76 | 12.69 | 12.74 | 47,525 | +0.04(+0.30%) |
May 12, 2017 | 12.76 | 12.80 | 12.60 | 12.70 | 161,605 | -0.06(-0.44%) |
May 11, 2017 | 13.00 | 13.00 | 12.72 | 12.76 | 64,570 | -0.10(-0.78%) |
May 10, 2017 | 12.87 | 12.89 | 12.82 | 12.86 | 52,383 | -0.02(-0.15%) |
May 09, 2017 | 12.93 | 12.94 | 12.86 | 12.87 | 73,022 | -0.09(-0.68%) |
May 08, 2017 | 12.92 | 12.97 | 12.92 | 12.96 | 52,036 | +0.04(+0.34%) |
May 05, 2017 | 12.89 | 12.93 | 12.86 | 12.92 | 35,206 | +0.02(+0.19%) |
May 04, 2017 | 12.82 | 12.93 | 12.80 | 12.89 | 94,334 | -0.02(-0.14%) |
May 03, 2017 | 12.86 | 12.91 | 12.80 | 12.91 | 63,012 | +0.06(+0.49%) |
May 02, 2017 | 12.86 | 12.87 | 12.80 | 12.85 | 79,956 | -0.01(-0.05%) |