Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.69 | 13.71 | 13.19 | 13.22 | 9,060,643 | -0.43(-3.14%) |
Jul 28, 2017 | 13.71 | 13.89 | 13.31 | 13.65 | 13,526,085 | +0.02(+0.14%) |
Jul 27, 2017 | 13.90 | 14.07 | 13.27 | 13.63 | 12,518,672 | -0.11(-0.81%) |
Jul 26, 2017 | 13.84 | 13.85 | 13.53 | 13.74 | 6,619,525 | +0.12(+0.89%) |
Jul 25, 2017 | 13.44 | 13.66 | 13.33 | 13.62 | 5,967,354 | +0.12(+0.90%) |
Jul 24, 2017 | 13.64 | 13.75 | 13.48 | 13.50 | 5,264,896 | -0.14(-1.02%) |
Jul 21, 2017 | 13.73 | 13.74 | 13.51 | 13.64 | 6,279,205 | -0.25(-1.81%) |
Jul 20, 2017 | 13.87 | 13.48 | 13.89 | 5,880,995 | +0.31(+2.26%) | |
Jul 19, 2017 | 13.52 | 13.70 | 13.43 | 13.58 | 7,875,289 | +0.14(+1.04%) |
Jul 18, 2017 | 13.23 | 13.48 | 13.17 | 13.44 | 6,017,568 | +0.14(+1.05%) |
Jul 17, 2017 | 13.50 | 13.51 | 13.20 | 13.31 | 4,587,728 | -0.17(-1.24%) |
Jul 14, 2017 | 13.34 | 13.49 | 13.33 | 13.47 | 5,226,629 | +0.15(+1.12%) |
Jul 13, 2017 | 13.04 | 13.36 | 12.95 | 13.32 | 7,821,563 | +0.32(+2.43%) |
Jul 12, 2017 | 12.99 | 13.08 | 12.93 | 13.01 | 5,207,884 | +0.19(+1.45%) |
Jul 11, 2017 | 12.77 | 12.99 | 12.74 | 12.82 | 7,711,763 | +0.06(+0.44%) |
Jul 10, 2017 | 12.90 | 12.92 | 12.62 | 12.77 | 6,645,322 | -0.14(-1.08%) |
Jul 07, 2017 | 12.51 | 12.92 | 12.50 | 12.90 | 6,717,005 | +0.46(+3.67%) |
Jul 06, 2017 | 12.49 | 12.74 | 12.40 | 12.45 | 6,590,041 | -0.20(-1.62%) |
Jul 05, 2017 | 12.50 | 12.77 | 12.49 | 12.65 | 5,802,958 | +0.20(+1.65%) |
Jul 03, 2017 | 12.74 | 12.92 | 12.44 | 12.45 | 3,327,030 | -0.26(-2.05%) |
Jun 30, 2017 | 12.94 | 12.99 | 12.71 | 12.71 | 4,370,348 | -0.28(-2.15%) |
Jun 29, 2017 | 13.31 | 13.35 | 12.66 | 12.99 | 11,608,454 | -0.37(-2.79%) |
Jun 28, 2017 | 12.93 | 13.37 | 12.84 | 13.36 | 18,306,860 | +1.07(+8.71%) |
Jun 27, 2017 | 12.57 | 12.75 | 12.22 | 12.29 | 10,813,119 | -0.15(-1.20%) |
Jun 26, 2017 | 12.34 | 12.54 | 12.20 | 12.44 | 7,944,794 | +0.15(+1.20%) |
Jun 23, 2017 | 12.30 | 12.29 | 8,622,697 | +0.28(+2.31%) | ||
Jun 22, 2017 | 12.21 | 12.24 | 11.99 | 12.01 | 7,300,356 | -0.24(-1.96%) |
Jun 21, 2017 | 12.29 | 12.49 | 12.18 | 12.25 | 5,056,977 | +0.04(+0.30%) |
Jun 20, 2017 | 12.34 | 12.74 | 12.20 | 12.22 | 7,226,083 | -0.08(-0.68%) |
Jun 19, 2017 | 12.28 | 12.46 | 12.19 | 12.30 | 5,588,998 | +0.17(+1.37%) |
Jun 16, 2017 | 12.37 | 12.41 | 12.07 | 12.13 | 6,758,320 | -0.21(-1.72%) |
Jun 15, 2017 | 12.10 | 12.44 | 12.05 | 12.35 | 8,206,984 | +0.08(+0.68%) |
Jun 14, 2017 | 12.66 | 12.74 | 12.08 | 12.26 | 12,372,428 | -0.45(-3.56%) |
Jun 13, 2017 | 12.72 | 12.91 | 12.57 | 12.72 | 8,102,779 | +0.13(+1.03%) |
Jun 12, 2017 | 12.38 | 12.74 | 12.17 | 12.59 | 12,719,553 | +0.04(+0.29%) |
Jun 09, 2017 | 13.18 | 13.23 | 12.34 | 12.55 | 9,704,574 | -0.59(-4.50%) |
Jun 08, 2017 | 12.79 | 13.15 | 12.64 | 13.14 | 5,430,074 | +0.34(+2.67%) |
Jun 07, 2017 | 13.09 | 13.10 | 12.70 | 12.80 | 6,483,284 | -0.18(-1.35%) |
Jun 06, 2017 | 13.01 | 13.31 | 12.88 | 12.97 | 7,165,361 | -0.10(-0.78%) |
Jun 05, 2017 | 12.90 | 13.16 | 12.87 | 13.08 | 6,881,729 | +0.20(+1.58%) |
Jun 02, 2017 | 13.11 | 13.14 | 12.81 | 12.87 | 6,402,915 | -0.18(-1.34%) |
Jun 01, 2017 | 12.96 | 13.20 | 12.85 | 13.05 | 5,765,135 | +0.13(+1.00%) |
May 31, 2017 | 12.95 | 12.97 | 12.73 | 12.92 | 6,849,899 | +0.09(+0.72%) |
May 30, 2017 | 12.77 | 12.88 | 12.71 | 12.83 | 3,980,984 | +0.06(+0.43%) |
May 26, 2017 | 12.97 | 12.97 | 12.61 | 12.77 | 4,943,917 | -0.21(-1.64%) |
May 25, 2017 | 12.97 | 13.03 | 12.77 | 12.98 | 12,108,462 | +0.16(+1.22%) |
May 24, 2017 | 12.24 | 12.86 | 12.15 | 12.83 | 12,385,437 | +0.79(+6.52%) |
May 23, 2017 | 12.17 | 12.18 | 11.90 | 12.04 | 4,872,158 | -0.09(-0.76%) |
May 22, 2017 | 12.24 | 12.27 | 11.98 | 12.13 | 5,559,048 | -0.01(-0.08%) |
May 19, 2017 | 12.17 | 12.37 | 12.09 | 12.14 | 5,080,437 | +0.02(+0.15%) |
May 18, 2017 | 11.82 | 12.16 | 11.71 | 12.13 | 10,754,569 | +0.31(+2.66%) |
May 17, 2017 | 12.58 | 12.70 | 11.81 | 11.81 | 13,164,193 | -0.98(-7.65%) |
May 16, 2017 | 12.62 | 12.85 | 12.60 | 12.79 | 7,434,991 | +0.19(+1.54%) |
May 15, 2017 | 12.44 | 12.76 | 12.40 | 12.60 | 5,471,918 | +0.18(+1.41%) |
May 12, 2017 | 12.58 | 12.63 | 12.35 | 12.42 | 3,245,690 | -0.17(-1.32%) |
May 11, 2017 | 12.48 | 12.72 | 12.31 | 12.59 | 4,492,180 | +0.05(+0.37%) |
May 10, 2017 | 12.49 | 12.56 | 12.37 | 12.54 | 4,438,324 | +0.14(+1.12%) |
May 09, 2017 | 12.29 | 12.49 | 12.21 | 12.40 | 8,245,514 | +0.25(+2.05%) |
May 08, 2017 | 12.42 | 12.45 | 12.13 | 12.15 | 5,497,415 | -0.27(-2.16%) |
May 05, 2017 | 12.30 | 12.46 | 12.20 | 12.42 | 6,300,449 | +0.12(+0.98%) |
May 04, 2017 | 12.26 | 12.34 | 12.02 | 12.30 | 7,427,021 | +0.03(+0.23%) |
May 03, 2017 | 12.26 | 12.43 | 12.23 | 12.27 | 5,700,582 | -0.04(-0.30%) |
May 02, 2017 | 12.75 | 12.77 | 12.21 | 12.31 | 10,867,682 | -0.43(-3.41%) |