Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.71 | 13.84 | 13.54 | 13.76 | 3,941,131 | +0.06(+0.46%) |
Jul 28, 2017 | 14.08 | 14.19 | 13.69 | 13.70 | 3,665,034 | -0.35(-2.50%) |
Jul 27, 2017 | 13.71 | 14.18 | 13.55 | 14.05 | 5,246,032 | +0.34(+2.51%) |
Jul 26, 2017 | 13.68 | 13.84 | 13.63 | 13.71 | 5,343,864 | +0.06(+0.46%) |
Jul 25, 2017 | 13.30 | 13.66 | 13.21 | 13.64 | 5,422,512 | +0.34(+2.59%) |
Jul 24, 2017 | 13.17 | 13.32 | 12.98 | 13.30 | 3,238,176 | +0.13(+0.96%) |
Jul 21, 2017 | 13.19 | 13.28 | 12.97 | 13.17 | 1,843,704 | -0.01(-0.05%) |
Jul 20, 2017 | 13.24 | 13.34 | 13.11 | 13.18 | 2,743,438 | -0.01(-0.11%) |
Jul 19, 2017 | 13.31 | 13.33 | 13.13 | 13.19 | 3,966,877 | -0.11(-0.84%) |
Jul 18, 2017 | 13.16 | 13.33 | 13.07 | 13.31 | 6,387,109 | +0.13(+1.01%) |
Jul 17, 2017 | 12.85 | 13.24 | 12.85 | 13.17 | 2,502,986 | +0.13(+0.97%) |
Jul 14, 2017 | 12.90 | 13.12 | 12.86 | 13.05 | 3,176,831 | +0.25(+1.98%) |
Jul 13, 2017 | 12.66 | 12.82 | 12.59 | 12.79 | 1,971,532 | +0.16(+1.28%) |
Jul 12, 2017 | 12.60 | 12.83 | 12.52 | 12.63 | 2,546,740 | +0.15(+1.18%) |
Jul 11, 2017 | 12.49 | 12.56 | 12.27 | 12.48 | 2,726,464 | +0.03(+0.23%) |
Jul 10, 2017 | 12.59 | 12.69 | 12.46 | 12.46 | 2,494,470 | -0.11(-0.89%) |
Jul 07, 2017 | 12.38 | 12.60 | 12.30 | 12.57 | 2,377,331 | +0.19(+1.53%) |
Jul 06, 2017 | 12.38 | 12.55 | 12.27 | 12.38 | 4,617,044 | -0.06(-0.45%) |
Jul 05, 2017 | 13.05 | 13.05 | 12.43 | 12.43 | 4,731,082 | -0.65(-4.99%) |
Jul 03, 2017 | 12.44 | 13.15 | 12.44 | 13.09 | 3,663,484 | +0.71(+5.73%) |
Jun 30, 2017 | 12.82 | 12.90 | 12.36 | 12.38 | 7,164,318 | -0.39(-3.09%) |
Jun 29, 2017 | 12.64 | 12.97 | 12.63 | 12.77 | 3,686,521 | +0.03(+0.27%) |
Jun 28, 2017 | 12.68 | 12.85 | 12.65 | 12.74 | 6,184,643 | +0.10(+0.82%) |
Jun 27, 2017 | 12.68 | 12.84 | 12.60 | 12.63 | 5,033,979 | -0.12(-0.98%) |
Jun 26, 2017 | 12.41 | 12.84 | 12.41 | 12.76 | 5,990,843 | +0.37(+3.02%) |
Jun 23, 2017 | 12.34 | 12.62 | 12.32 | 12.38 | 19,261,004 | +0.06(+0.45%) |
Jun 22, 2017 | 12.14 | 12.40 | 12.01 | 12.33 | 5,877,097 | +0.16(+1.31%) |
Jun 21, 2017 | 12.45 | 12.53 | 12.09 | 12.17 | 5,526,478 | -0.27(-2.17%) |
Jun 20, 2017 | 12.51 | 12.67 | 12.33 | 12.44 | 5,647,151 | -0.10(-0.77%) |
Jun 19, 2017 | 12.72 | 12.81 | 12.47 | 12.54 | 6,267,797 | -0.24(-1.90%) |
Jun 16, 2017 | 13.48 | 13.48 | 12.68 | 12.78 | 8,069,446 | -0.70(-5.19%) |
Jun 15, 2017 | 13.22 | 13.64 | 13.17 | 13.48 | 4,083,380 | +0.16(+1.20%) |
Jun 14, 2017 | 13.59 | 13.62 | 13.16 | 13.32 | 4,686,732 | -0.15(-1.13%) |
Jun 13, 2017 | 13.40 | 13.58 | 13.24 | 13.47 | 4,513,202 | +0.03(+0.21%) |
Jun 12, 2017 | 13.06 | 13.61 | 13.06 | 13.44 | 9,804,613 | +0.38(+2.91%) |
Jun 09, 2017 | 12.97 | 13.21 | 12.72 | 13.06 | 4,758,619 | +0.09(+0.69%) |
Jun 08, 2017 | 13.17 | 13.17 | 12.90 | 12.97 | 5,384,572 | -0.19(-1.42%) |
Jun 07, 2017 | 12.68 | 13.22 | 12.62 | 13.16 | 5,717,345 | +0.50(+3.94%) |
Jun 06, 2017 | 12.47 | 12.75 | 12.32 | 12.66 | 3,225,513 | +0.18(+1.44%) |
Jun 05, 2017 | 12.54 | 12.58 | 12.29 | 12.48 | 2,730,193 | -0.08(-0.61%) |
Jun 02, 2017 | 12.66 | 12.85 | 12.52 | 12.56 | 2,966,735 | -0.01(-0.05%) |
Jun 01, 2017 | 12.50 | 12.70 | 12.36 | 12.56 | 4,838,908 | +0.08(+0.61%) |
May 31, 2017 | 12.48 | 12.52 | 12.27 | 12.49 | 5,009,838 | +0.04(+0.33%) |
May 30, 2017 | 12.81 | 12.88 | 12.43 | 12.45 | 2,507,668 | -0.38(-2.97%) |
May 26, 2017 | 12.92 | 12.97 | 12.72 | 12.83 | 2,395,151 | -0.12(-0.91%) |
May 25, 2017 | 12.74 | 13.13 | 12.74 | 12.95 | 3,167,400 | -0.04(-0.32%) |
May 24, 2017 | 12.66 | 13.04 | 12.66 | 12.99 | 2,934,037 | +0.19(+1.51%) |
May 23, 2017 | 12.68 | 12.92 | 12.68 | 12.79 | 3,793,508 | -0.09(-0.70%) |
May 22, 2017 | 12.66 | 13.00 | 12.66 | 12.88 | 4,475,398 | -0.03(-0.21%) |
May 19, 2017 | 12.82 | 13.01 | 12.65 | 12.91 | 4,976,334 | +0.07(+0.54%) |
May 18, 2017 | 12.36 | 12.86 | 12.21 | 12.84 | 8,767,676 | +0.46(+3.75%) |
May 17, 2017 | 12.26 | 12.47 | 12.11 | 12.38 | 6,564,674 | +0.08(+0.68%) |
May 16, 2017 | 12.81 | 12.81 | 12.27 | 12.29 | 5,228,652 | -0.58(-4.52%) |
May 15, 2017 | 12.79 | 13.12 | 12.79 | 12.88 | 5,413,290 | +0.07(+0.54%) |
May 12, 2017 | 13.05 | 13.09 | 12.77 | 12.81 | 4,252,865 | -0.23(-1.75%) |
May 11, 2017 | 13.22 | 13.26 | 12.96 | 13.04 | 5,101,864 | -0.27(-2.03%) |
May 10, 2017 | 13.22 | 13.40 | 13.13 | 13.31 | 4,122,165 | +0.07(+0.52%) |
May 09, 2017 | 13.05 | 13.25 | 12.95 | 13.24 | 5,347,113 | +0.21(+1.59%) |
May 08, 2017 | 13.38 | 13.47 | 12.93 | 13.03 | 7,400,978 | -0.36(-2.69%) |
May 05, 2017 | 13.36 | 13.58 | 13.31 | 13.39 | 5,305,057 | +0.04(+0.31%) |
May 04, 2017 | 13.40 | 13.41 | 12.84 | 13.35 | 8,618,682 | -0.21(-1.53%) |
May 03, 2017 | 14.01 | 14.01 | 13.51 | 13.55 | 3,918,160 | -0.41(-2.93%) |
May 02, 2017 | 14.53 | 14.68 | 13.69 | 13.96 | 5,984,380 | +0.10(+0.70%) |