Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.37 | 15.37 | 15.07 | 15.14 | 2,813,953 | -0.22(-1.45%) |
Jul 28, 2017 | 15.00 | 15.39 | 14.99 | 15.37 | 3,108,258 | +0.33(+2.16%) |
Jul 27, 2017 | 15.42 | 15.46 | 15.02 | 15.04 | 2,712,722 | -0.33(-2.17%) |
Jul 26, 2017 | 15.25 | 15.42 | 15.16 | 15.38 | 2,516,259 | +0.16(+1.07%) |
Jul 25, 2017 | 15.22 | 15.37 | 15.19 | 15.21 | 2,425,136 | +0.01(+0.06%) |
Jul 24, 2017 | 15.02 | 15.36 | 14.90 | 15.20 | 3,296,329 | +0.25(+1.66%) |
Jul 21, 2017 | 14.84 | 15.00 | 14.71 | 14.96 | 1,867,175 | +0.16(+1.10%) |
Jul 20, 2017 | 14.89 | 14.92 | 14.79 | 14.79 | 1,626,226 | -0.02(-0.12%) |
Jul 19, 2017 | 14.79 | 15.01 | 14.69 | 14.81 | 2,681,071 | +0.11(+0.76%) |
Jul 18, 2017 | 14.53 | 14.80 | 14.49 | 14.70 | 4,008,062 | +0.15(+1.06%) |
Jul 17, 2017 | 14.50 | 14.56 | 14.33 | 14.55 | 2,619,671 | +0.05(+0.35%) |
Jul 14, 2017 | 14.30 | 14.51 | 14.30 | 14.49 | 1,817,794 | +0.33(+2.30%) |
Jul 13, 2017 | 14.26 | 14.31 | 14.14 | 14.17 | 1,544,518 | -0.09(-0.60%) |
Jul 12, 2017 | 14.46 | 14.61 | 14.13 | 14.25 | 3,426,118 | -0.05(-0.36%) |
Jul 11, 2017 | 14.13 | 14.35 | 14.10 | 14.31 | 2,761,406 | +0.15(+1.09%) |
Jul 10, 2017 | 13.96 | 14.22 | 13.92 | 14.15 | 2,455,512 | +0.28(+2.04%) |
Jul 07, 2017 | 13.65 | 13.95 | 13.63 | 13.87 | 3,124,996 | +0.26(+1.89%) |
Jul 06, 2017 | 13.48 | 13.73 | 13.48 | 13.61 | 2,926,625 | -0.14(-1.00%) |
Jul 05, 2017 | 13.56 | 13.78 | 13.43 | 13.75 | 2,194,185 | +0.11(+0.82%) |
Jul 03, 2017 | 13.55 | 13.79 | 13.46 | 13.64 | 1,289,604 | +0.00(+0.00%) |
Jun 30, 2017 | 13.48 | 13.70 | 13.47 | 13.64 | 1,381,054 | +0.15(+1.08%) |
Jun 29, 2017 | 13.59 | 13.69 | 13.44 | 13.49 | 6,029,867 | -0.17(-1.25%) |
Jun 28, 2017 | 13.59 | 13.69 | 13.53 | 13.66 | 7,287,589 | +0.13(+0.95%) |
Jun 27, 2017 | 13.64 | 13.67 | 13.45 | 13.53 | 5,059,538 | -0.16(-1.18%) |
Jun 26, 2017 | 13.50 | 13.75 | 13.47 | 13.70 | 2,151,559 | +0.29(+2.15%) |
Jun 23, 2017 | 13.43 | 13.43 | 13.35 | 13.41 | 5,464,850 | +0.02(+0.13%) |
Jun 22, 2017 | 13.50 | 13.51 | 13.37 | 13.39 | 3,584,977 | -0.02(-0.13%) |
Jun 21, 2017 | 13.41 | 13.53 | 13.36 | 13.41 | 5,900,767 | +0.13(+0.96%) |
Jun 20, 2017 | 13.51 | 13.51 | 13.25 | 13.28 | 2,571,489 | -0.25(-1.88%) |
Jun 19, 2017 | 13.59 | 13.67 | 13.51 | 13.53 | 3,375,983 | +0.02(+0.13%) |
Jun 16, 2017 | 13.37 | 13.64 | 13.37 | 13.52 | 2,988,706 | +0.03(+0.25%) |
Jun 15, 2017 | 13.47 | 13.59 | 13.36 | 13.48 | 1,462,505 | -0.23(-1.67%) |
Jun 14, 2017 | 13.72 | 13.83 | 13.62 | 13.71 | 2,077,370 | +0.09(+0.68%) |
Jun 13, 2017 | 13.80 | 13.81 | 13.57 | 13.62 | 2,600,407 | -0.18(-1.29%) |
Jun 12, 2017 | 13.78 | 13.87 | 13.75 | 13.80 | 2,534,024 | -0.01(-0.06%) |
Jun 09, 2017 | 13.88 | 13.95 | 13.75 | 13.81 | 3,178,425 | -0.02(-0.12%) |
Jun 08, 2017 | 13.90 | 13.91 | 13.79 | 13.82 | 2,081,173 | -0.08(-0.61%) |
Jun 07, 2017 | 13.91 | 14.03 | 13.80 | 13.91 | 2,181,828 | +0.03(+0.24%) |
Jun 06, 2017 | 13.89 | 14.03 | 13.82 | 13.87 | 2,490,162 | +0.00(+0.00%) |
Jun 05, 2017 | 13.66 | 13.92 | 13.61 | 13.87 | 1,834,838 | +0.32(+2.38%) |
Jun 02, 2017 | 13.69 | 13.70 | 13.53 | 13.55 | 2,052,647 | -0.12(-0.87%) |
Jun 01, 2017 | 13.79 | 13.79 | 13.64 | 13.67 | 1,788,040 | +0.00(+0.00%) |
May 31, 2017 | 13.70 | 13.75 | 13.57 | 13.67 | 3,605,587 | -0.03(-0.19%) |
May 30, 2017 | 13.80 | 13.86 | 13.62 | 13.70 | 2,124,073 | -0.15(-1.10%) |
May 26, 2017 | 13.65 | 13.89 | 13.58 | 13.85 | 2,726,898 | +0.21(+1.55%) |
May 25, 2017 | 13.78 | 14.00 | 13.58 | 13.64 | 3,090,137 | -0.10(-0.74%) |
May 24, 2017 | 13.56 | 13.74 | 13.50 | 13.74 | 3,126,779 | +0.25(+1.82%) |
May 23, 2017 | 13.54 | 13.64 | 13.42 | 13.49 | 2,511,070 | +0.03(+0.19%) |
May 22, 2017 | 13.29 | 13.64 | 13.29 | 13.47 | 4,326,707 | +0.03(+0.19%) |
May 19, 2017 | 13.00 | 13.53 | 12.91 | 13.44 | 4,149,729 | +0.66(+5.17%) |
May 18, 2017 | 12.97 | 12.98 | 12.68 | 12.78 | 8,015,863 | -0.40(-3.02%) |
May 17, 2017 | 13.26 | 13.44 | 13.16 | 13.18 | 2,660,586 | -0.29(-2.14%) |
May 16, 2017 | 13.49 | 13.59 | 13.44 | 13.47 | 3,582,361 | -0.02(-0.13%) |
May 15, 2017 | 13.18 | 13.51 | 13.18 | 13.48 | 3,412,101 | +0.36(+2.71%) |
May 12, 2017 | 13.09 | 13.13 | 12.99 | 13.13 | 2,582,069 | +0.14(+1.11%) |
May 11, 2017 | 13.22 | 13.25 | 12.95 | 12.98 | 3,084,073 | -0.24(-1.79%) |
May 10, 2017 | 13.21 | 13.29 | 13.14 | 13.22 | 2,516,019 | +0.12(+0.91%) |
May 09, 2017 | 12.97 | 13.11 | 12.90 | 13.10 | 2,021,655 | +0.17(+1.31%) |
May 08, 2017 | 13.03 | 13.13 | 12.81 | 12.93 | 2,551,040 | -0.16(-1.23%) |
May 05, 2017 | 12.92 | 13.14 | 12.86 | 13.09 | 3,418,468 | +0.24(+1.85%) |
May 04, 2017 | 12.75 | 12.90 | 12.67 | 12.86 | 2,860,388 | +0.03(+0.20%) |
May 03, 2017 | 13.03 | 13.07 | 12.75 | 12.83 | 2,274,088 | -0.30(-2.26%) |
May 02, 2017 | 13.14 | 13.19 | 12.95 | 13.13 | 4,184,490 | +0.14(+1.04%) |