Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.66 | 13.68 | 13.63 | 13.68 | 52,285 | -0.01(-0.10%) |
Jul 28, 2017 | 13.62 | 13.71 | 13.62 | 13.70 | 33,179 | +0.10(+0.74%) |
Jul 27, 2017 | 13.61 | 13.63 | 13.56 | 13.60 | 47,890 | +0.10(+0.74%) |
Jul 26, 2017 | 13.44 | 13.53 | 13.39 | 13.50 | 24,332 | +0.09(+0.64%) |
Jul 25, 2017 | 13.46 | 13.46 | 13.38 | 13.41 | 42,626 | -0.01(-0.07%) |
Jul 24, 2017 | 13.39 | 13.46 | 13.38 | 13.42 | 24,770 | -0.08(-0.62%) |
Jul 21, 2017 | 13.53 | 13.56 | 13.49 | 13.51 | 47,977 | -0.06(-0.45%) |
Jul 20, 2017 | 13.61 | 13.62 | 13.56 | 13.57 | 23,212 | +0.02(+0.14%) |
Jul 19, 2017 | 13.46 | 13.56 | 13.46 | 13.55 | 20,029 | +0.13(+0.95%) |
Jul 18, 2017 | 13.49 | 13.49 | 13.41 | 13.42 | 13,106 | +0.04(+0.32%) |
Jul 17, 2017 | 13.41 | 13.43 | 13.38 | 13.38 | 61,531 | +0.01(+0.11%) |
Jul 14, 2017 | 13.36 | 13.40 | 13.35 | 13.36 | 13,412 | +0.08(+0.59%) |
Jul 13, 2017 | 13.28 | 13.32 | 13.25 | 13.28 | 46,025 | -0.01(-0.11%) |
Jul 12, 2017 | 13.32 | 13.36 | 13.30 | 13.30 | 33,899 | -0.01(-0.11%) |
Jul 11, 2017 | 13.21 | 13.35 | 13.21 | 13.31 | 102,705 | +0.04(+0.32%) |
Jul 10, 2017 | 13.30 | 13.31 | 13.25 | 13.27 | 46,566 | +0.01(+0.11%) |
Jul 07, 2017 | 13.24 | 13.29 | 13.22 | 13.26 | 29,122 | -0.05(-0.38%) |
Jul 06, 2017 | 13.28 | 13.33 | 13.28 | 13.31 | 76,790 | -0.04(-0.27%) |
Jul 05, 2017 | 13.46 | 13.46 | 13.28 | 13.34 | 120,273 | -0.09(-0.64%) |
Jul 03, 2017 | 13.38 | 13.44 | 13.38 | 13.43 | 12,094 | +0.11(+0.80%) |
Jun 30, 2017 | 13.18 | 13.35 | 13.18 | 13.32 | 58,200 | +0.22(+1.69%) |
Jun 29, 2017 | 13.03 | 13.14 | 13.03 | 13.10 | 26,845 | +0.07(+0.55%) |
Jun 28, 2017 | 12.98 | 13.03 | 12.98 | 13.03 | 38,487 | +0.06(+0.50%) |
Jun 27, 2017 | 12.99 | 13.00 | 12.95 | 12.96 | 54,975 | +0.07(+0.55%) |
Jun 26, 2017 | 12.91 | 12.91 | 12.84 | 12.89 | 21,886 | +0.00(+0.00%) |
Jun 23, 2017 | 12.86 | 12.91 | 12.84 | 12.89 | 43,417 | +0.09(+0.67%) |
Jun 22, 2017 | 12.91 | 12.91 | 12.80 | 12.81 | 121,993 | -0.11(-0.83%) |
Jun 21, 2017 | 13.05 | 13.07 | 12.91 | 12.91 | 35,662 | -0.13(-0.99%) |
Jun 20, 2017 | 13.05 | 13.06 | 12.99 | 13.04 | 40,233 | -0.11(-0.81%) |
Jun 19, 2017 | 13.22 | 13.22 | 13.11 | 13.15 | 24,812 | -0.06(-0.49%) |
Jun 16, 2017 | 13.22 | 13.24 | 13.19 | 13.21 | 46,882 | +0.01(+0.11%) |
Jun 15, 2017 | 13.14 | 13.22 | 13.14 | 13.20 | 32,854 | +0.02(+0.16%) |
Jun 14, 2017 | 13.31 | 13.32 | 13.18 | 13.18 | 85,138 | -0.11(-0.81%) |
Jun 13, 2017 | 13.31 | 13.31 | 13.28 | 13.28 | 38,696 | -0.06(-0.43%) |
Jun 12, 2017 | 13.42 | 13.42 | 13.31 | 13.34 | 31,250 | -0.07(-0.53%) |
Jun 09, 2017 | 13.41 | 13.46 | 13.40 | 13.41 | 22,110 | +0.04(+0.32%) |
Jun 08, 2017 | 13.44 | 13.44 | 13.37 | 13.37 | 9,316 | +0.04(+0.32%) |
Jun 07, 2017 | 13.38 | 13.40 | 13.33 | 13.33 | 18,132 | -0.04(-0.27%) |
Jun 06, 2017 | 13.34 | 13.41 | 13.34 | 13.36 | 46,444 | +0.01(+0.11%) |
Jun 05, 2017 | 13.35 | 13.35 | 13.32 | 13.35 | 26,655 | +0.02(+0.16%) |
Jun 02, 2017 | 13.35 | 13.38 | 13.33 | 13.33 | 21,432 | -0.07(-0.53%) |
Jun 01, 2017 | 13.36 | 13.41 | 13.36 | 13.40 | 50,192 | -0.04(-0.27%) |
May 31, 2017 | 13.45 | 13.48 | 13.41 | 13.43 | 37,400 | -0.05(-0.37%) |
May 30, 2017 | 13.43 | 13.50 | 13.43 | 13.48 | 36,755 | -0.04(-0.26%) |
May 26, 2017 | 13.51 | 13.55 | 13.51 | 13.52 | 20,837 | +0.03(+0.21%) |
May 25, 2017 | 13.61 | 13.61 | 13.49 | 13.49 | 56,104 | -0.07(-0.53%) |
May 24, 2017 | 13.61 | 13.61 | 13.55 | 13.56 | 19,433 | -0.09(-0.63%) |
May 23, 2017 | 13.77 | 13.77 | 13.63 | 13.65 | 34,469 | -0.11(-0.78%) |
May 22, 2017 | 13.75 | 13.79 | 13.75 | 13.76 | 125,087 | +0.06(+0.47%) |
May 19, 2017 | 13.66 | 13.70 | 13.64 | 13.69 | 33,353 | +0.17(+1.27%) |
May 18, 2017 | 13.52 | 13.57 | 13.50 | 13.52 | 47,511 | -0.12(-0.89%) |
May 17, 2017 | 13.62 | 13.68 | 13.62 | 13.64 | 40,776 | +0.09(+0.63%) |
May 16, 2017 | 13.56 | 13.59 | 13.54 | 13.56 | 54,707 | -0.04(-0.26%) |
May 15, 2017 | 13.67 | 13.67 | 13.56 | 13.59 | 36,790 | +0.06(+0.42%) |
May 12, 2017 | 13.51 | 13.56 | 13.51 | 13.53 | 62,373 | +0.08(+0.63%) |
May 11, 2017 | 13.43 | 13.46 | 13.41 | 13.45 | 16,117 | +0.05(+0.38%) |
May 10, 2017 | 13.36 | 13.45 | 13.36 | 13.40 | 63,483 | +0.07(+0.54%) |
May 09, 2017 | 13.40 | 13.41 | 13.32 | 13.33 | 46,301 | -0.04(-0.32%) |
May 08, 2017 | 13.36 | 13.38 | 13.33 | 13.37 | 91,216 | +0.00(+0.00%) |
May 05, 2017 | 13.33 | 13.39 | 13.33 | 13.37 | 26,614 | +0.09(+0.65%) |
May 04, 2017 | 13.34 | 13.34 | 13.27 | 13.28 | 182,594 | -0.16(-1.22%) |
May 03, 2017 | 13.43 | 13.48 | 13.41 | 13.45 | 35,461 | -0.02(-0.16%) |
May 02, 2017 | 13.52 | 13.56 | 13.46 | 13.47 | 349,011 | -0.06(-0.48%) |