Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.59 | 13.64 | 13.45 | 13.50 | 238,634 | -0.09(-0.68%) |
Jul 28, 2017 | 13.45 | 13.68 | 13.45 | 13.59 | 306,106 | +0.09(+0.68%) |
Jul 27, 2017 | 13.45 | 13.50 | 13.45 | 13.50 | 444,187 | +0.09(+0.68%) |
Jul 26, 2017 | 13.45 | 13.55 | 13.41 | 13.41 | 339,763 | +0.05(+0.34%) |
Jul 25, 2017 | 13.36 | 13.41 | 13.09 | 13.36 | 410,056 | +0.09(+0.69%) |
Jul 24, 2017 | 13.22 | 13.32 | 13.18 | 13.27 | 380,905 | +0.00(+0.00%) |
Jul 21, 2017 | 13.09 | 13.36 | 13.09 | 13.27 | 553,042 | +0.09(+0.70%) |
Jul 20, 2017 | 13.36 | 13.18 | 13.18 | 248,474 | +0.00(+0.00%) | |
Jul 19, 2017 | 12.95 | 13.25 | 12.95 | 13.18 | 226,821 | +0.28(+2.14%) |
Jul 18, 2017 | 12.90 | 12.97 | 12.81 | 12.90 | 214,942 | -0.05(-0.35%) |
Jul 17, 2017 | 12.86 | 13.09 | 12.81 | 12.95 | 429,566 | +0.09(+0.71%) |
Jul 14, 2017 | 12.58 | 12.90 | 12.56 | 12.86 | 525,606 | +0.28(+2.19%) |
Jul 13, 2017 | 12.49 | 12.63 | 12.49 | 12.58 | 271,221 | +0.09(+0.74%) |
Jul 12, 2017 | 12.67 | 12.72 | 12.49 | 12.49 | 327,698 | -0.14(-1.09%) |
Jul 11, 2017 | 12.54 | 12.65 | 12.40 | 12.63 | 340,766 | +0.18(+1.48%) |
Jul 10, 2017 | 12.58 | 12.72 | 12.42 | 12.44 | 313,599 | -0.18(-1.45%) |
Jul 07, 2017 | 12.58 | 12.72 | 12.49 | 12.63 | 525,124 | +0.09(+0.73%) |
Jul 06, 2017 | 12.95 | 12.95 | 12.54 | 12.54 | 397,536 | -0.46(-3.53%) |
Jul 05, 2017 | 13.13 | 13.13 | 12.95 | 12.99 | 298,073 | -0.14(-1.05%) |
Jul 03, 2017 | 13.13 | 13.18 | 12.95 | 13.13 | 246,315 | +0.14(+1.06%) |
Jun 30, 2017 | 12.95 | 13.04 | 12.86 | 12.99 | 235,506 | +0.09(+0.71%) |
Jun 29, 2017 | 13.13 | 13.22 | 12.70 | 12.90 | 552,306 | -0.23(-1.75%) |
Jun 28, 2017 | 12.99 | 13.22 | 12.99 | 13.13 | 405,758 | +0.18(+1.42%) |
Jun 27, 2017 | 12.95 | 13.09 | 12.86 | 12.95 | 408,482 | +0.00(+0.00%) |
Jun 26, 2017 | 12.90 | 12.99 | 12.81 | 12.95 | 215,551 | +0.05(+0.36%) |
Jun 23, 2017 | 12.77 | 12.95 | 12.67 | 12.90 | 584,695 | +0.09(+0.72%) |
Jun 22, 2017 | 12.81 | 12.90 | 12.63 | 12.81 | 213,472 | +0.00(+0.00%) |
Jun 21, 2017 | 12.86 | 12.95 | 12.77 | 12.81 | 356,105 | -0.05(-0.36%) |
Jun 20, 2017 | 13.09 | 13.09 | 12.81 | 12.86 | 448,726 | -0.23(-1.75%) |
Jun 19, 2017 | 12.99 | 13.13 | 12.99 | 13.09 | 208,016 | +0.09(+0.71%) |
Jun 16, 2017 | 12.95 | 13.09 | 12.86 | 12.99 | 887,535 | +0.09(+0.71%) |
Jun 15, 2017 | 12.86 | 12.93 | 12.77 | 12.90 | 278,351 | +0.05(+0.36%) |
Jun 14, 2017 | 12.90 | 12.95 | 12.77 | 12.86 | 1,045,950 | +0.05(+0.36%) |
Jun 13, 2017 | 12.90 | 12.97 | 12.79 | 12.81 | 219,575 | -0.09(-0.71%) |
Jun 12, 2017 | 12.90 | 13.09 | 12.86 | 12.90 | 277,027 | -0.05(-0.35%) |
Jun 09, 2017 | 12.81 | 12.95 | 12.70 | 12.95 | 317,324 | +0.14(+1.08%) |
Jun 08, 2017 | 12.63 | 12.81 | 12.44 | 12.81 | 451,982 | +0.14(+1.09%) |
Jun 07, 2017 | 12.86 | 12.86 | 12.63 | 12.67 | 1,423,838 | -0.09(-0.72%) |
Jun 06, 2017 | 12.72 | 12.81 | 12.58 | 12.77 | 1,420,377 | +0.09(+0.72%) |
Jun 05, 2017 | 12.81 | 12.90 | 12.67 | 12.67 | 1,479,752 | -0.14(-1.07%) |
Jun 02, 2017 | 12.81 | 12.90 | 12.67 | 12.81 | 1,297,638 | -0.05(-0.36%) |
Jun 01, 2017 | 12.58 | 12.86 | 12.58 | 12.86 | 458,686 | +0.28(+2.19%) |
May 31, 2017 | 12.58 | 12.63 | 12.37 | 12.58 | 358,784 | +0.05(+0.37%) |
May 30, 2017 | 12.67 | 12.67 | 12.44 | 12.54 | 266,453 | -0.14(-1.09%) |
May 26, 2017 | 12.49 | 12.67 | 12.49 | 12.67 | 342,538 | +0.18(+1.47%) |
May 25, 2017 | 12.54 | 12.58 | 12.44 | 12.49 | 204,504 | -0.05(-0.37%) |
May 24, 2017 | 12.44 | 12.54 | 12.40 | 12.54 | 249,770 | +0.14(+1.11%) |
May 23, 2017 | 12.44 | 12.56 | 12.31 | 12.40 | 332,331 | -0.05(-0.37%) |
May 22, 2017 | 12.12 | 12.44 | 12.12 | 12.44 | 233,189 | +0.32(+2.65%) |
May 19, 2017 | 11.98 | 12.15 | 11.94 | 12.12 | 251,454 | +0.14(+1.15%) |
May 18, 2017 | 12.03 | 12.10 | 11.91 | 11.98 | 596,848 | +0.00(+0.00%) |
May 17, 2017 | 12.12 | 12.17 | 11.96 | 11.98 | 525,777 | -0.23(-1.88%) |
May 16, 2017 | 12.17 | 12.26 | 12.12 | 12.21 | 362,599 | +0.00(+0.00%) |
May 15, 2017 | 11.98 | 12.24 | 11.98 | 12.21 | 326,154 | +0.23(+1.92%) |
May 12, 2017 | 11.94 | 12.03 | 11.89 | 11.98 | 429,720 | +0.05(+0.38%) |
May 11, 2017 | 11.98 | 12.08 | 11.82 | 11.94 | 603,535 | -0.05(-0.38%) |
May 10, 2017 | 11.89 | 12.49 | 11.62 | 11.98 | 744,044 | -0.32(-2.61%) |
May 09, 2017 | 12.08 | 12.31 | 12.03 | 12.31 | 856,714 | +0.28(+2.29%) |
May 08, 2017 | 11.89 | 12.03 | 11.89 | 12.03 | 401,931 | +0.09(+0.77%) |
May 05, 2017 | 11.76 | 11.94 | 11.76 | 11.94 | 210,544 | +0.14(+1.17%) |
May 04, 2017 | 11.85 | 11.85 | 11.71 | 11.80 | 378,795 | +0.00(+0.00%) |
May 03, 2017 | 11.80 | 11.85 | 11.71 | 11.80 | 404,081 | -0.05(-0.39%) |
May 02, 2017 | 11.94 | 11.98 | 11.85 | 11.85 | 344,376 | -0.09(-0.77%) |