Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.07 | 13.07 | 12.90 | 13.00 | 141,726 | -0.12(-0.91%) |
Jul 28, 2017 | 13.14 | 13.28 | 12.98 | 13.12 | 212,281 | +0.01(+0.08%) |
Jul 27, 2017 | 13.53 | 13.67 | 12.86 | 13.11 | 224,026 | -0.50(-3.67%) |
Jul 26, 2017 | 13.58 | 13.82 | 13.57 | 13.61 | 192,827 | -0.02(-0.15%) |
Jul 25, 2017 | 13.72 | 13.92 | 13.52 | 13.63 | 108,732 | -0.17(-1.23%) |
Jul 24, 2017 | 13.73 | 13.94 | 13.62 | 13.80 | 146,741 | +0.09(+0.66%) |
Jul 21, 2017 | 13.96 | 14.06 | 13.62 | 13.71 | 205,431 | -0.17(-1.22%) |
Jul 20, 2017 | 14.30 | 14.46 | 13.71 | 13.88 | 198,843 | -0.58(-4.01%) |
Jul 19, 2017 | 14.12 | 14.53 | 14.00 | 14.46 | 123,580 | +0.34(+2.41%) |
Jul 18, 2017 | 13.78 | 14.13 | 13.71 | 14.12 | 192,129 | +0.27(+1.95%) |
Jul 17, 2017 | 13.77 | 13.97 | 13.54 | 13.85 | 140,823 | +0.07(+0.51%) |
Jul 14, 2017 | 13.53 | 13.91 | 13.49 | 13.78 | 146,981 | +0.25(+1.85%) |
Jul 13, 2017 | 13.27 | 13.75 | 13.27 | 13.53 | 172,759 | +0.21(+1.58%) |
Jul 12, 2017 | 13.06 | 13.39 | 13.06 | 13.32 | 211,301 | +0.27(+2.07%) |
Jul 11, 2017 | 12.97 | 13.12 | 12.95 | 13.05 | 87,247 | +0.06(+0.46%) |
Jul 10, 2017 | 13.20 | 13.22 | 12.93 | 12.99 | 83,675 | -0.19(-1.44%) |
Jul 07, 2017 | 12.99 | 13.23 | 12.97 | 13.18 | 65,748 | +0.18(+1.38%) |
Jul 06, 2017 | 13.10 | 13.10 | 12.90 | 13.00 | 93,946 | -0.20(-1.52%) |
Jul 05, 2017 | 13.00 | 13.41 | 13.00 | 13.20 | 106,097 | +0.18(+1.38%) |
Jul 03, 2017 | 13.42 | 13.42 | 12.88 | 13.02 | 101,725 | -0.31(-2.33%) |
Jun 30, 2017 | 13.13 | 13.36 | 13.04 | 13.33 | 122,840 | +0.24(+1.83%) |
Jun 29, 2017 | 13.16 | 13.22 | 13.00 | 13.09 | 106,294 | -0.15(-1.13%) |
Jun 28, 2017 | 13.00 | 13.38 | 12.97 | 13.24 | 92,974 | +0.23(+1.77%) |
Jun 27, 2017 | 13.16 | 13.21 | 12.99 | 13.01 | 124,888 | -0.19(-1.44%) |
Jun 26, 2017 | 13.30 | 13.45 | 13.17 | 13.20 | 144,623 | -0.03(-0.23%) |
Jun 23, 2017 | 13.24 | 13.47 | 13.10 | 13.23 | 1,666,807 | -0.01(-0.08%) |
Jun 22, 2017 | 13.10 | 13.41 | 12.99 | 13.24 | 676,694 | +0.16(+1.22%) |
Jun 21, 2017 | 13.27 | 13.27 | 12.85 | 13.08 | 325,392 | -0.04(-0.30%) |
Jun 20, 2017 | 13.52 | 13.54 | 12.73 | 13.12 | 269,242 | -0.39(-2.89%) |
Jun 19, 2017 | 13.29 | 13.55 | 13.15 | 13.51 | 247,653 | +0.14(+1.05%) |
Jun 16, 2017 | 12.74 | 13.39 | 12.71 | 13.37 | 773,885 | +0.36(+2.77%) |
Jun 15, 2017 | 12.89 | 13.50 | 12.43 | 13.01 | 546,449 | +0.04(+0.31%) |
Jun 14, 2017 | 12.65 | 13.00 | 12.47 | 12.97 | 240,494 | +0.40(+3.18%) |
Jun 13, 2017 | 12.33 | 12.60 | 12.30 | 12.57 | 140,720 | +0.26(+2.11%) |
Jun 12, 2017 | 12.19 | 12.33 | 12.05 | 12.31 | 162,384 | +0.10(+0.82%) |
Jun 09, 2017 | 12.59 | 12.95 | 12.17 | 12.21 | 292,142 | -0.37(-2.94%) |
Jun 08, 2017 | 12.69 | 12.87 | 12.32 | 12.58 | 229,384 | -0.06(-0.47%) |
Jun 07, 2017 | 12.97 | 13.06 | 12.57 | 12.64 | 764,962 | -0.28(-2.17%) |
Jun 06, 2017 | 12.79 | 13.07 | 12.55 | 12.92 | 404,548 | +0.32(+2.54%) |
Jun 05, 2017 | 13.00 | 13.31 | 12.46 | 12.60 | 760,107 | -0.43(-3.30%) |
Jun 02, 2017 | 13.90 | 14.43 | 12.50 | 13.03 | 1,115,010 | -1.76(-11.90%) |
Jun 01, 2017 | 14.83 | 14.94 | 14.40 | 14.79 | 455,938 | +0.05(+0.34%) |
May 31, 2017 | 14.11 | 14.97 | 13.75 | 14.74 | 152,327 | +0.67(+4.76%) |
May 30, 2017 | 14.00 | 14.32 | 13.51 | 14.07 | 448,165 | +0.32(+2.33%) |
May 26, 2017 | 13.13 | 13.80 | 13.00 | 13.75 | 516,181 | +0.60(+4.56%) |
May 25, 2017 | 13.16 | 13.30 | 13.11 | 13.15 | 283,021 | -0.06(-0.45%) |
May 24, 2017 | 13.34 | 13.41 | 13.17 | 13.21 | 143,472 | -0.09(-0.68%) |
May 23, 2017 | 13.32 | 13.47 | 13.20 | 13.30 | 52,675 | +0.01(+0.08%) |
May 22, 2017 | 13.32 | 13.48 | 13.15 | 13.29 | 144,899 | +0.02(+0.15%) |
May 19, 2017 | 13.29 | 13.35 | 13.01 | 13.27 | 115,771 | +0.05(+0.38%) |
May 18, 2017 | 13.23 | 13.26 | 13.00 | 13.22 | 46,225 | -0.05(-0.38%) |
May 17, 2017 | 12.85 | 13.37 | 12.82 | 13.27 | 152,689 | +0.09(+0.68%) |
May 16, 2017 | 13.70 | 13.84 | 12.91 | 13.18 | 464,163 | -0.45(-3.30%) |
May 15, 2017 | 13.77 | 14.17 | 13.54 | 13.63 | 109,988 | -0.10(-0.73%) |
May 12, 2017 | 13.89 | 14.00 | 13.56 | 13.73 | 388,534 | -0.19(-1.36%) |
May 11, 2017 | 14.03 | 14.15 | 13.75 | 13.92 | 196,005 | -0.11(-0.78%) |
May 10, 2017 | 13.87 | 14.16 | 13.85 | 14.03 | 128,721 | +0.13(+0.94%) |
May 09, 2017 | 13.88 | 13.95 | 13.71 | 13.90 | 139,762 | +0.00(+0.00%) |
May 08, 2017 | 13.85 | 14.14 | 13.65 | 13.90 | 420,460 | -0.01(-0.07%) |
May 05, 2017 | 13.81 | 13.91 | 13.55 | 13.91 | 171,548 | +0.08(+0.58%) |
May 04, 2017 | 13.93 | 14.13 | 13.55 | 13.83 | 126,644 | -0.09(-0.65%) |
May 03, 2017 | 14.08 | 14.18 | 13.67 | 13.92 | 1,095,929 | -0.31(-2.18%) |
May 02, 2017 | 14.65 | 14.72 | 14.16 | 14.23 | 243,754 | -0.40(-2.73%) |