Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.54 | 13.60 | 13.29 | 13.55 | 478,507 | +0.05(+0.37%) |
Jul 28, 2017 | 13.36 | 13.57 | 13.36 | 13.49 | 580,573 | +0.10(+0.75%) |
Jul 27, 2017 | 13.10 | 13.45 | 13.06 | 13.39 | 818,116 | +0.32(+2.43%) |
Jul 26, 2017 | 13.33 | 13.33 | 13.03 | 13.08 | 680,193 | -0.22(-1.68%) |
Jul 25, 2017 | 13.23 | 13.36 | 13.18 | 13.30 | 424,980 | +0.13(+0.99%) |
Jul 24, 2017 | 13.23 | 13.28 | 13.13 | 13.17 | 343,370 | -0.07(-0.55%) |
Jul 21, 2017 | 13.50 | 13.50 | 13.23 | 13.24 | 281,620 | -0.19(-1.40%) |
Jul 20, 2017 | 13.68 | 13.68 | 13.41 | 13.43 | 287,456 | -0.19(-1.43%) |
Jul 19, 2017 | 13.50 | 13.66 | 13.44 | 13.62 | 285,007 | +0.10(+0.75%) |
Jul 18, 2017 | 13.57 | 13.57 | 13.39 | 13.52 | 249,655 | -0.07(-0.53%) |
Jul 17, 2017 | 13.25 | 13.71 | 13.20 | 13.60 | 483,928 | +0.35(+2.62%) |
Jul 14, 2017 | 13.08 | 13.26 | 13.08 | 13.25 | 265,562 | +0.14(+1.10%) |
Jul 13, 2017 | 13.12 | 13.16 | 13.07 | 13.11 | 217,346 | -0.01(-0.11%) |
Jul 12, 2017 | 13.20 | 13.38 | 13.08 | 13.12 | 248,044 | -0.02(-0.17%) |
Jul 11, 2017 | 13.03 | 13.15 | 12.98 | 13.14 | 432,846 | +0.11(+0.83%) |
Jul 10, 2017 | 13.16 | 13.28 | 13.02 | 13.03 | 323,872 | -0.16(-1.20%) |
Jul 07, 2017 | 13.14 | 13.26 | 13.11 | 13.19 | 298,708 | +0.04(+0.33%) |
Jul 06, 2017 | 13.33 | 13.33 | 13.12 | 13.15 | 385,394 | -0.21(-1.57%) |
Jul 05, 2017 | 13.60 | 13.61 | 13.31 | 13.36 | 463,054 | -0.26(-1.91%) |
Jul 03, 2017 | 13.42 | 13.69 | 13.36 | 13.62 | 248,818 | +0.25(+1.89%) |
Jun 30, 2017 | 13.58 | 13.58 | 13.29 | 13.36 | 394,780 | -0.18(-1.33%) |
Jun 29, 2017 | 13.71 | 13.71 | 13.42 | 13.55 | 353,378 | -0.15(-1.11%) |
Jun 28, 2017 | 13.77 | 13.99 | 13.68 | 13.70 | 267,143 | -0.01(-0.11%) |
Jun 27, 2017 | 13.72 | 13.83 | 13.68 | 13.71 | 432,421 | -0.03(-0.21%) |
Jun 26, 2017 | 13.64 | 13.78 | 13.56 | 13.74 | 293,942 | +0.14(+1.05%) |
Jun 23, 2017 | 13.51 | 13.65 | 13.48 | 13.60 | 681,874 | +0.10(+0.74%) |
Jun 22, 2017 | 13.36 | 13.60 | 13.34 | 13.50 | 331,180 | +0.14(+1.07%) |
Jun 21, 2017 | 13.70 | 13.80 | 13.34 | 13.36 | 302,463 | -0.31(-2.29%) |
Jun 20, 2017 | 13.84 | 13.88 | 13.51 | 13.67 | 438,892 | -0.19(-1.39%) |
Jun 19, 2017 | 13.78 | 13.88 | 13.65 | 13.86 | 381,952 | +0.14(+1.04%) |
Jun 16, 2017 | 13.52 | 13.74 | 13.47 | 13.72 | 666,546 | +0.10(+0.73%) |
Jun 15, 2017 | 13.60 | 13.75 | 13.53 | 13.62 | 373,945 | -0.09(-0.67%) |
Jun 14, 2017 | 13.81 | 13.81 | 13.60 | 13.71 | 480,630 | -0.12(-0.87%) |
Jun 13, 2017 | 13.80 | 14.02 | 13.65 | 13.83 | 797,279 | -0.01(-0.10%) |
Jun 12, 2017 | 13.96 | 14.14 | 13.73 | 13.85 | 547,951 | -0.07(-0.51%) |
Jun 09, 2017 | 13.63 | 13.97 | 13.63 | 13.92 | 473,937 | +0.31(+2.25%) |
Jun 08, 2017 | 13.36 | 13.80 | 13.33 | 13.61 | 431,778 | +0.22(+1.65%) |
Jun 07, 2017 | 13.38 | 13.46 | 13.33 | 13.39 | 369,864 | -0.03(-0.21%) |
Jun 06, 2017 | 13.50 | 13.56 | 13.27 | 13.42 | 346,257 | -0.13(-0.95%) |
Jun 05, 2017 | 13.52 | 13.56 | 13.39 | 13.55 | 471,482 | +0.03(+0.21%) |
Jun 02, 2017 | 13.55 | 13.70 | 13.46 | 13.52 | 470,441 | +0.01(+0.11%) |
Jun 01, 2017 | 13.26 | 13.53 | 13.14 | 13.51 | 474,797 | +0.26(+1.99%) |
May 31, 2017 | 13.31 | 13.31 | 13.08 | 13.24 | 367,975 | -0.02(-0.16%) |
May 30, 2017 | 13.29 | 13.33 | 13.14 | 13.26 | 288,230 | -0.05(-0.37%) |
May 26, 2017 | 13.28 | 13.36 | 13.21 | 13.31 | 209,847 | +0.01(+0.05%) |
May 25, 2017 | 13.49 | 13.60 | 13.20 | 13.31 | 354,515 | -0.14(-1.06%) |
May 24, 2017 | 13.46 | 13.64 | 13.37 | 13.45 | 378,608 | -0.01(-0.05%) |
May 23, 2017 | 13.48 | 13.58 | 13.37 | 13.46 | 425,037 | +0.00(+0.00%) |
May 22, 2017 | 13.36 | 13.50 | 13.30 | 13.46 | 351,643 | +0.12(+0.91%) |
May 19, 2017 | 13.09 | 13.38 | 13.03 | 13.33 | 423,172 | +0.25(+1.90%) |
May 18, 2017 | 12.80 | 13.15 | 12.72 | 13.09 | 435,892 | +0.27(+2.11%) |
May 17, 2017 | 12.74 | 12.90 | 12.63 | 12.81 | 503,675 | -0.04(-0.28%) |
May 16, 2017 | 12.93 | 12.98 | 12.76 | 12.85 | 373,234 | -0.06(-0.44%) |
May 15, 2017 | 12.89 | 13.08 | 12.89 | 12.91 | 409,790 | +0.06(+0.44%) |
May 12, 2017 | 12.89 | 12.91 | 12.81 | 12.85 | 396,197 | -0.11(-0.82%) |
May 11, 2017 | 13.04 | 13.04 | 12.73 | 12.96 | 325,151 | -0.16(-1.19%) |
May 10, 2017 | 12.99 | 13.14 | 12.87 | 13.11 | 309,452 | +0.09(+0.66%) |
May 09, 2017 | 13.13 | 13.16 | 12.94 | 13.03 | 369,840 | -0.07(-0.54%) |
May 08, 2017 | 13.20 | 13.23 | 12.97 | 13.10 | 432,487 | -0.10(-0.76%) |
May 05, 2017 | 13.17 | 13.33 | 13.10 | 13.20 | 502,822 | +0.06(+0.43%) |
May 04, 2017 | 13.26 | 13.26 | 12.97 | 13.14 | 274,008 | -0.10(-0.75%) |
May 03, 2017 | 13.41 | 13.46 | 13.15 | 13.24 | 381,599 | -0.19(-1.43%) |
May 02, 2017 | 13.37 | 13.47 | 13.28 | 13.43 | 872,254 | +0.12(+0.91%) |