Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.57 | 13.82 | 13.57 | 13.76 | 1,443,465 | +0.15(+1.09%) |
Jul 28, 2017 | 13.87 | 13.90 | 13.53 | 13.61 | 1,790,234 | -0.44(-3.12%) |
Jul 27, 2017 | 13.94 | 14.05 | 13.91 | 14.05 | 1,747,420 | +0.17(+1.24%) |
Jul 26, 2017 | 14.12 | 14.12 | 13.87 | 13.88 | 1,263,408 | -0.24(-1.72%) |
Jul 25, 2017 | 13.93 | 14.13 | 13.88 | 14.12 | 1,786,750 | +0.26(+1.86%) |
Jul 24, 2017 | 13.93 | 13.98 | 13.82 | 13.86 | 1,027,986 | -0.06(-0.45%) |
Jul 21, 2017 | 14.01 | 14.01 | 13.78 | 13.93 | 749,639 | -0.08(-0.56%) |
Jul 20, 2017 | 13.96 | 14.04 | 13.93 | 14.00 | 1,140,158 | +0.11(+0.79%) |
Jul 19, 2017 | 13.69 | 13.89 | 13.65 | 13.89 | 1,150,169 | +0.21(+1.54%) |
Jul 18, 2017 | 13.79 | 13.80 | 13.66 | 13.68 | 1,300,028 | -0.10(-0.74%) |
Jul 17, 2017 | 13.74 | 13.84 | 13.70 | 13.79 | 1,133,253 | +0.05(+0.40%) |
Jul 14, 2017 | 13.59 | 13.75 | 13.55 | 13.73 | 1,378,290 | +0.17(+1.27%) |
Jul 13, 2017 | 13.45 | 13.59 | 13.39 | 13.56 | 1,417,448 | +0.13(+0.93%) |
Jul 12, 2017 | 13.50 | 13.53 | 13.39 | 13.43 | 1,633,910 | +0.11(+0.82%) |
Jul 11, 2017 | 13.37 | 13.46 | 13.22 | 13.32 | 1,387,351 | -0.05(-0.41%) |
Jul 10, 2017 | 13.54 | 13.55 | 13.32 | 13.38 | 1,656,283 | -0.16(-1.21%) |
Jul 07, 2017 | 13.40 | 13.54 | 13.34 | 13.54 | 1,379,915 | +0.20(+1.47%) |
Jul 06, 2017 | 13.25 | 13.52 | 13.21 | 13.35 | 2,955,161 | +0.05(+0.35%) |
Jul 05, 2017 | 13.47 | 13.59 | 13.27 | 13.30 | 1,646,668 | -0.20(-1.45%) |
Jul 03, 2017 | 13.59 | 13.71 | 13.46 | 13.50 | 737,684 | -0.05(-0.35%) |
Jun 30, 2017 | 13.64 | 13.72 | 13.53 | 13.54 | 1,430,799 | -0.05(-0.40%) |
Jun 29, 2017 | 13.92 | 13.92 | 13.51 | 13.60 | 964,228 | -0.32(-2.30%) |
Jun 28, 2017 | 13.89 | 14.01 | 13.84 | 13.92 | 1,190,581 | +0.14(+1.02%) |
Jun 27, 2017 | 13.80 | 13.91 | 13.75 | 13.78 | 1,414,964 | -0.08(-0.57%) |
Jun 26, 2017 | 13.75 | 13.93 | 13.70 | 13.86 | 1,243,466 | +0.13(+0.97%) |
Jun 23, 2017 | 13.57 | 13.74 | 13.52 | 13.72 | 5,415,279 | +0.15(+1.10%) |
Jun 22, 2017 | 13.60 | 13.66 | 13.39 | 13.57 | 1,793,155 | -0.02(-0.12%) |
Jun 21, 2017 | 13.57 | 13.80 | 13.50 | 13.59 | 2,945,635 | +0.03(+0.23%) |
Jun 20, 2017 | 13.99 | 14.08 | 13.55 | 13.56 | 1,763,073 | -0.39(-2.80%) |
Jun 19, 2017 | 13.92 | 13.96 | 13.75 | 13.95 | 1,472,943 | +0.13(+0.91%) |
Jun 16, 2017 | 14.25 | 14.25 | 13.55 | 13.82 | 5,110,657 | -0.51(-3.55%) |
Jun 15, 2017 | 14.36 | 14.39 | 14.22 | 14.33 | 1,343,053 | -0.05(-0.38%) |
Jun 14, 2017 | 14.47 | 14.50 | 14.34 | 14.39 | 1,078,915 | -0.02(-0.16%) |
Jun 13, 2017 | 14.33 | 14.47 | 14.26 | 14.41 | 1,012,370 | +0.10(+0.71%) |
Jun 12, 2017 | 14.32 | 14.47 | 14.26 | 14.31 | 1,121,436 | +0.01(+0.05%) |
Jun 09, 2017 | 14.28 | 14.43 | 14.15 | 14.30 | 1,169,198 | +0.03(+0.22%) |
Jun 08, 2017 | 14.44 | 14.49 | 14.27 | 14.27 | 808,508 | -0.17(-1.19%) |
Jun 07, 2017 | 14.39 | 14.46 | 14.14 | 14.44 | 1,941,168 | +0.09(+0.60%) |
Jun 06, 2017 | 14.46 | 14.60 | 14.36 | 14.36 | 1,342,575 | -0.12(-0.86%) |
Jun 05, 2017 | 14.36 | 14.54 | 14.36 | 14.48 | 1,115,609 | -0.02(-0.11%) |
Jun 02, 2017 | 14.64 | 14.72 | 14.49 | 14.50 | 1,309,624 | -0.13(-0.90%) |
Jun 01, 2017 | 14.30 | 14.63 | 14.29 | 14.63 | 1,136,302 | +0.30(+2.11%) |
May 31, 2017 | 14.37 | 14.43 | 14.26 | 14.33 | 1,895,767 | -0.04(-0.27%) |
May 30, 2017 | 14.33 | 14.39 | 14.26 | 14.36 | 1,394,088 | -0.02(-0.16%) |
May 26, 2017 | 14.33 | 14.39 | 14.22 | 14.39 | 2,097,776 | +0.05(+0.38%) |
May 25, 2017 | 14.53 | 14.57 | 14.33 | 14.33 | 1,417,062 | -0.12(-0.80%) |
May 24, 2017 | 14.42 | 14.53 | 14.38 | 14.45 | 1,943,177 | +0.06(+0.43%) |
May 23, 2017 | 14.49 | 14.54 | 14.36 | 14.39 | 1,407,192 | -0.06(-0.43%) |
May 22, 2017 | 14.31 | 14.57 | 14.25 | 14.45 | 1,618,350 | +0.10(+0.70%) |
May 19, 2017 | 13.99 | 14.41 | 13.78 | 14.35 | 2,467,490 | +0.14(+0.98%) |
May 18, 2017 | 15.02 | 15.21 | 14.21 | 14.21 | 4,795,142 | -0.83(-5.52%) |
May 17, 2017 | 15.21 | 15.28 | 14.98 | 15.04 | 2,781,386 | -0.17(-1.12%) |
May 16, 2017 | 15.26 | 15.30 | 15.11 | 15.21 | 2,266,228 | -0.01(-0.05%) |
May 15, 2017 | 15.02 | 15.29 | 14.95 | 15.22 | 1,574,229 | +0.22(+1.45%) |
May 12, 2017 | 15.06 | 15.10 | 14.91 | 15.00 | 1,414,097 | -0.08(-0.51%) |
May 11, 2017 | 14.91 | 15.12 | 14.81 | 15.08 | 1,379,890 | +0.14(+0.93%) |
May 10, 2017 | 14.75 | 14.96 | 14.66 | 14.94 | 1,128,566 | +0.21(+1.42%) |
May 09, 2017 | 14.67 | 14.82 | 14.60 | 14.73 | 1,399,598 | +0.07(+0.48%) |
May 08, 2017 | 14.57 | 14.68 | 14.51 | 14.66 | 1,446,093 | +0.09(+0.59%) |
May 05, 2017 | 14.74 | 14.79 | 14.55 | 14.57 | 1,419,640 | -0.12(-0.84%) |
May 04, 2017 | 14.62 | 14.74 | 14.48 | 14.70 | 1,800,776 | +0.13(+0.90%) |
May 03, 2017 | 14.61 | 14.67 | 14.33 | 14.57 | 2,995,908 | +0.11(+0.75%) |
May 02, 2017 | 15.02 | 15.06 | 14.41 | 14.46 | 3,203,348 | -0.55(-3.67%) |