Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.14 | 13.16 | 12.84 | 13.02 | 3,186,788 | -0.08(-0.64%) |
Jul 28, 2017 | 13.28 | 13.34 | 12.93 | 13.10 | 2,476,939 | -0.26(-1.96%) |
Jul 27, 2017 | 13.38 | 13.54 | 13.25 | 13.37 | 4,177,544 | +0.02(+0.13%) |
Jul 26, 2017 | 13.48 | 13.52 | 13.24 | 13.35 | 2,268,670 | -0.10(-0.75%) |
Jul 25, 2017 | 13.39 | 13.49 | 13.37 | 13.45 | 2,545,734 | +0.14(+1.08%) |
Jul 24, 2017 | 13.39 | 13.48 | 13.31 | 13.31 | 2,029,905 | -0.07(-0.50%) |
Jul 21, 2017 | 13.29 | 13.39 | 13.22 | 13.37 | 1,798,500 | +0.02(+0.13%) |
Jul 20, 2017 | 13.26 | 13.43 | 13.13 | 13.36 | 2,026,665 | +0.16(+1.21%) |
Jul 19, 2017 | 13.08 | 13.26 | 12.95 | 13.20 | 3,044,204 | +0.18(+1.36%) |
Jul 18, 2017 | 13.18 | 13.21 | 12.96 | 13.02 | 1,456,944 | -0.19(-1.40%) |
Jul 17, 2017 | 13.19 | 13.28 | 13.12 | 13.21 | 1,427,087 | +0.02(+0.13%) |
Jul 14, 2017 | 13.18 | 13.27 | 13.14 | 13.19 | 1,377,940 | +0.00(+0.00%) |
Jul 13, 2017 | 13.18 | 13.23 | 13.08 | 13.19 | 2,130,991 | -0.04(-0.32%) |
Jul 12, 2017 | 13.37 | 13.45 | 13.22 | 13.23 | 2,062,768 | -0.09(-0.70%) |
Jul 11, 2017 | 13.15 | 13.36 | 13.13 | 13.32 | 2,730,234 | +0.16(+1.22%) |
Jul 10, 2017 | 13.15 | 13.23 | 13.06 | 13.16 | 3,311,688 | +0.01(+0.06%) |
Jul 07, 2017 | 13.05 | 13.25 | 13.03 | 13.15 | 1,477,347 | +0.13(+1.04%) |
Jul 06, 2017 | 13.07 | 13.16 | 12.99 | 13.02 | 2,300,655 | -0.13(-0.96%) |
Jul 05, 2017 | 13.02 | 13.18 | 12.90 | 13.15 | 4,503,251 | +0.17(+1.30%) |
Jul 03, 2017 | 13.15 | 13.15 | 12.97 | 12.98 | 1,203,393 | -0.10(-0.77%) |
Jun 30, 2017 | 12.94 | 13.18 | 12.91 | 13.08 | 3,720,732 | +0.16(+1.24%) |
Jun 29, 2017 | 13.10 | 13.11 | 12.66 | 12.92 | 3,496,975 | -0.19(-1.42%) |
Jun 28, 2017 | 12.99 | 13.20 | 12.85 | 13.10 | 4,012,194 | +0.19(+1.50%) |
Jun 27, 2017 | 12.83 | 13.11 | 12.83 | 12.91 | 3,966,128 | +0.05(+0.39%) |
Jun 26, 2017 | 12.95 | 13.09 | 12.78 | 12.86 | 2,906,601 | -0.09(-0.72%) |
Jun 23, 2017 | 13.08 | 12.95 | 9,222,228 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.83 | 12.85 | 12.67 | 12.82 | 5,159,256 | +0.05(+0.40%) |
Jun 21, 2017 | 12.94 | 12.99 | 12.72 | 12.77 | 3,431,796 | -0.17(-1.30%) |
Jun 20, 2017 | 13.19 | 13.28 | 12.91 | 12.94 | 4,065,523 | -0.31(-2.36%) |
Jun 19, 2017 | 12.91 | 13.26 | 12.88 | 13.25 | 4,604,491 | +0.40(+3.15%) |
Jun 16, 2017 | 12.76 | 12.90 | 12.62 | 12.84 | 4,789,761 | +0.04(+0.33%) |
Jun 15, 2017 | 12.85 | 12.90 | 12.73 | 12.80 | 2,390,268 | -0.15(-1.17%) |
Jun 14, 2017 | 13.09 | 13.17 | 12.91 | 12.95 | 3,114,504 | -0.09(-0.71%) |
Jun 13, 2017 | 12.94 | 13.07 | 12.73 | 13.05 | 2,848,386 | +0.13(+0.98%) |
Jun 12, 2017 | 13.07 | 13.16 | 12.83 | 12.92 | 3,435,429 | -0.19(-1.42%) |
Jun 09, 2017 | 13.40 | 13.43 | 13.07 | 13.10 | 2,932,261 | -0.26(-1.96%) |
Jun 08, 2017 | 13.46 | 13.48 | 13.32 | 13.37 | 2,349,370 | -0.08(-0.56%) |
Jun 07, 2017 | 13.44 | 13.53 | 13.35 | 13.44 | 1,908,199 | +0.01(+0.06%) |
Jun 06, 2017 | 13.54 | 13.58 | 13.27 | 13.43 | 4,216,112 | -0.16(-1.18%) |
Jun 05, 2017 | 13.86 | 13.86 | 13.56 | 13.59 | 2,761,393 | -0.25(-1.83%) |
Jun 02, 2017 | 13.71 | 13.93 | 13.65 | 13.85 | 3,064,189 | +0.14(+1.05%) |
Jun 01, 2017 | 13.67 | 13.72 | 13.55 | 13.70 | 3,605,462 | +0.07(+0.49%) |
May 31, 2017 | 13.67 | 13.69 | 13.43 | 13.64 | 4,665,056 | +0.02(+0.12%) |
May 30, 2017 | 13.73 | 13.80 | 13.59 | 13.62 | 3,117,464 | -0.08(-0.62%) |
May 26, 2017 | 13.85 | 13.86 | 13.68 | 13.70 | 3,156,044 | -0.21(-1.51%) |
May 25, 2017 | 13.88 | 13.98 | 13.82 | 13.91 | 2,127,155 | +0.10(+0.73%) |
May 24, 2017 | 13.59 | 13.82 | 13.54 | 13.81 | 2,376,919 | +0.24(+1.73%) |
May 23, 2017 | 13.50 | 13.64 | 13.44 | 13.58 | 2,089,689 | +0.08(+0.59%) |
May 22, 2017 | 13.44 | 13.58 | 13.40 | 13.50 | 1,269,072 | +0.05(+0.34%) |
May 19, 2017 | 13.44 | 13.53 | 13.38 | 13.45 | 2,380,632 | +0.09(+0.69%) |
May 18, 2017 | 13.28 | 13.41 | 13.23 | 13.36 | 2,182,912 | +0.05(+0.38%) |
May 17, 2017 | 13.65 | 13.74 | 13.30 | 13.31 | 5,091,939 | -0.47(-3.41%) |
May 16, 2017 | 13.59 | 13.87 | 13.55 | 13.78 | 3,763,704 | +0.24(+1.80%) |
May 15, 2017 | 13.30 | 13.54 | 13.30 | 13.54 | 2,604,520 | +0.24(+1.77%) |
May 12, 2017 | 13.38 | 13.41 | 13.14 | 13.30 | 3,707,264 | -0.08(-0.56%) |
May 11, 2017 | 13.45 | 13.46 | 13.23 | 13.38 | 4,074,141 | +0.05(+0.38%) |
May 10, 2017 | 13.01 | 13.54 | 12.64 | 13.33 | 15,126,277 | +0.65(+5.10%) |
May 09, 2017 | 12.62 | 12.85 | 12.51 | 12.68 | 5,465,214 | +0.08(+0.60%) |
May 08, 2017 | 12.64 | 12.72 | 12.56 | 12.60 | 2,960,396 | -0.08(-0.66%) |
May 05, 2017 | 12.65 | 12.72 | 12.52 | 12.69 | 2,510,585 | +0.06(+0.46%) |
May 04, 2017 | 12.49 | 12.63 | 12.39 | 12.63 | 1,975,214 | +0.14(+1.14%) |
May 03, 2017 | 12.59 | 12.62 | 12.41 | 12.49 | 3,924,908 | -0.12(-0.93%) |
May 02, 2017 | 12.61 | 12.71 | 12.49 | 12.60 | 4,000,058 | +0.04(+0.33%) |