Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.95 | 13.96 | 13.78 | 13.84 | 308,844 | -0.05(-0.36%) |
Jul 28, 2017 | 13.75 | 13.91 | 13.75 | 13.89 | 189,526 | +0.13(+0.94%) |
Jul 27, 2017 | 13.79 | 13.93 | 13.76 | 13.76 | 239,451 | -0.07(-0.51%) |
Jul 26, 2017 | 13.94 | 13.96 | 13.83 | 13.83 | 147,720 | -0.10(-0.72%) |
Jul 25, 2017 | 13.79 | 13.93 | 13.73 | 13.93 | 351,817 | +0.22(+1.60%) |
Jul 24, 2017 | 13.75 | 13.77 | 13.70 | 13.71 | 171,737 | -0.02(-0.15%) |
Jul 21, 2017 | 13.71 | 13.73 | 13.70 | 13.73 | 153,825 | +0.01(+0.07%) |
Jul 20, 2017 | 13.75 | 13.70 | 13.72 | 180,622 | +0.02(+0.15%) | |
Jul 19, 2017 | 13.73 | 13.76 | 13.68 | 13.70 | 319,554 | -0.03(-0.22%) |
Jul 18, 2017 | 13.75 | 13.76 | 13.70 | 13.73 | 222,242 | +0.01(+0.07%) |
Jul 17, 2017 | 13.71 | 13.74 | 13.66 | 13.72 | 222,539 | +0.05(+0.37%) |
Jul 14, 2017 | 13.52 | 13.72 | 13.46 | 13.67 | 208,911 | +0.15(+1.11%) |
Jul 13, 2017 | 13.64 | 13.64 | 13.50 | 13.52 | 159,542 | -0.19(-1.39%) |
Jul 12, 2017 | 13.80 | 13.80 | 13.68 | 13.71 | 293,147 | -0.01(-0.07%) |
Jul 11, 2017 | 13.76 | 13.77 | 13.65 | 13.72 | 211,995 | +0.01(+0.07%) |
Jul 10, 2017 | 13.70 | 13.78 | 13.67 | 13.71 | 219,639 | +0.05(+0.37%) |
Jul 07, 2017 | 13.60 | 13.71 | 13.53 | 13.66 | 194,925 | +0.10(+0.74%) |
Jul 06, 2017 | 13.60 | 13.65 | 13.54 | 13.56 | 158,051 | -0.07(-0.51%) |
Jul 05, 2017 | 13.72 | 13.77 | 13.62 | 13.63 | 242,965 | -0.02(-0.15%) |
Jul 04, 2017 | 13.61 | 13.69 | 13.61 | 13.65 | 151,219 | +0.02(+0.15%) |
Jul 03, 2017 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 13.66 | 13.68 | 13.62 | 13.63 | 291,792 | -0.05(-0.37%) |
Jun 29, 2017 | 13.96 | 14.02 | 13.49 | 13.68 | 651,602 | -0.28(-2.01%) |
Jun 28, 2017 | 13.84 | 14.06 | 13.76 | 13.96 | 1,201,806 | +0.26(+1.90%) |
Jun 27, 2017 | 13.47 | 13.75 | 13.33 | 13.70 | 909,806 | +0.40(+3.01%) |
Jun 26, 2017 | 13.16 | 13.31 | 13.16 | 13.30 | 334,820 | +0.15(+1.14%) |
Jun 23, 2017 | 13.06 | 13.18 | 12.99 | 13.15 | 325,194 | +0.08(+0.61%) |
Jun 22, 2017 | 13.03 | 13.13 | 13.03 | 13.07 | 213,693 | +0.03(+0.23%) |
Jun 21, 2017 | 12.92 | 13.05 | 12.87 | 13.04 | 465,221 | +0.15(+1.16%) |
Jun 20, 2017 | 12.95 | 12.95 | 12.82 | 12.89 | 194,901 | -0.01(-0.08%) |
Jun 19, 2017 | 12.80 | 12.92 | 12.76 | 12.90 | 210,891 | +0.14(+1.10%) |
Jun 16, 2017 | 12.73 | 12.81 | 12.67 | 12.76 | 764,883 | +0.01(+0.08%) |
Jun 15, 2017 | 12.86 | 12.90 | 12.74 | 12.75 | 336,223 | -0.12(-0.93%) |
Jun 14, 2017 | 12.99 | 12.99 | 12.83 | 12.87 | 259,598 | -0.10(-0.77%) |
Jun 13, 2017 | 12.99 | 13.09 | 12.92 | 12.97 | 398,027 | -0.02(-0.15%) |
Jun 12, 2017 | 13.21 | 13.21 | 12.97 | 12.99 | 382,355 | -0.13(-0.99%) |
Jun 09, 2017 | 13.00 | 13.19 | 13.00 | 13.12 | 310,198 | +0.12(+0.92%) |
Jun 08, 2017 | 13.10 | 13.10 | 12.96 | 13.00 | 398,509 | -0.10(-0.76%) |
Jun 07, 2017 | 13.44 | 13.45 | 13.07 | 13.10 | 384,506 | -0.38(-2.82%) |
Jun 06, 2017 | 13.58 | 13.58 | 13.41 | 13.48 | 454,338 | -0.10(-0.74%) |
Jun 05, 2017 | 13.62 | 13.62 | 13.28 | 13.58 | 228,981 | -0.05(-0.37%) |
Jun 02, 2017 | 13.58 | 13.69 | 13.57 | 13.63 | 251,624 | +0.06(+0.44%) |
Jun 01, 2017 | 13.34 | 13.57 | 13.32 | 13.57 | 283,472 | +0.21(+1.57%) |
May 31, 2017 | 13.31 | 13.38 | 13.25 | 13.36 | 1,080,061 | +0.03(+0.23%) |
May 30, 2017 | 13.41 | 13.48 | 13.31 | 13.33 | 264,394 | -0.01(-0.07%) |
May 29, 2017 | 13.30 | 13.43 | 13.29 | 13.34 | 182,363 | +0.06(+0.45%) |
May 26, 2017 | 13.15 | 13.30 | 13.15 | 13.28 | 239,353 | +0.10(+0.76%) |
May 25, 2017 | 13.23 | 13.23 | 13.13 | 13.18 | 180,122 | +0.03(+0.23%) |
May 24, 2017 | 13.24 | 13.25 | 13.10 | 13.15 | 176,746 | -0.07(-0.53%) |
May 23, 2017 | 13.25 | 13.29 | 13.18 | 13.22 | 209,776 | +0.03(+0.23%) |
May 19, 2017 | 13.04 | 13.19 | 13.03 | 13.19 | 188,060 | +0.21(+1.62%) |
May 18, 2017 | 13.01 | 13.09 | 12.75 | 12.98 | 413,826 | -0.04(-0.31%) |
May 17, 2017 | 13.26 | 13.26 | 13.01 | 13.02 | 317,340 | -0.18(-1.36%) |
May 16, 2017 | 13.22 | 13.36 | 13.18 | 13.20 | 217,434 | -0.04(-0.30%) |
May 15, 2017 | 13.17 | 13.27 | 13.11 | 13.24 | 342,761 | +0.09(+0.68%) |
May 12, 2017 | 13.20 | 13.22 | 13.12 | 13.15 | 248,143 | -0.07(-0.53%) |
May 11, 2017 | 13.31 | 13.37 | 13.17 | 13.22 | 363,326 | -0.22(-1.64%) |
May 10, 2017 | 13.37 | 13.50 | 13.36 | 13.44 | 257,970 | +0.07(+0.52%) |
May 09, 2017 | 13.39 | 13.44 | 13.34 | 13.37 | 177,395 | -0.04(-0.30%) |
May 08, 2017 | 13.30 | 13.48 | 13.28 | 13.41 | 249,061 | +0.14(+1.06%) |
May 05, 2017 | 13.20 | 13.29 | 13.17 | 13.27 | 101,288 | +0.11(+0.84%) |
May 04, 2017 | 13.28 | 13.28 | 13.11 | 13.16 | 190,216 | -0.11(-0.83%) |
May 03, 2017 | 13.39 | 13.41 | 13.22 | 13.27 | 163,189 | -0.09(-0.67%) |
May 02, 2017 | 13.36 | 13.43 | 13.34 | 13.36 | 227,488 | -0.05(-0.37%) |