Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.01 | 14.12 | 13.76 | 13.85 | 179,473 | -0.17(-1.20%) |
Jul 28, 2017 | 14.00 | 14.15 | 13.90 | 14.02 | 93,911 | +0.01(+0.07%) |
Jul 27, 2017 | 14.08 | 14.18 | 13.93 | 14.01 | 83,782 | -0.07(-0.49%) |
Jul 26, 2017 | 14.11 | 14.18 | 14.01 | 14.08 | 70,649 | +0.04(+0.30%) |
Jul 25, 2017 | 14.02 | 14.15 | 13.96 | 14.04 | 72,845 | +0.16(+1.17%) |
Jul 24, 2017 | 13.87 | 13.94 | 13.79 | 13.87 | 84,345 | +0.08(+0.57%) |
Jul 21, 2017 | 14.05 | 14.13 | 13.76 | 13.79 | 118,728 | -0.14(-1.02%) |
Jul 20, 2017 | 13.93 | 14.04 | 13.88 | 13.94 | 98,483 | -0.08(-0.56%) |
Jul 19, 2017 | 14.03 | 14.14 | 13.96 | 14.02 | 115,163 | +0.00(+0.00%) |
Jul 18, 2017 | 13.93 | 14.06 | 13.85 | 14.02 | 181,036 | -0.01(-0.04%) |
Jul 17, 2017 | 13.95 | 14.06 | 13.86 | 14.02 | 141,039 | +0.06(+0.45%) |
Jul 14, 2017 | 13.89 | 14.09 | 13.84 | 13.96 | 122,518 | -0.06(-0.41%) |
Jul 13, 2017 | 13.94 | 14.02 | 13.81 | 14.02 | 107,309 | +0.06(+0.45%) |
Jul 12, 2017 | 13.88 | 14.00 | 13.76 | 13.95 | 174,632 | +0.04(+0.30%) |
Jul 11, 2017 | 13.62 | 13.92 | 13.62 | 13.91 | 75,929 | +0.09(+0.68%) |
Jul 10, 2017 | 13.82 | 13.95 | 13.71 | 13.82 | 91,693 | -0.12(-0.87%) |
Jul 07, 2017 | 13.83 | 13.98 | 13.49 | 13.94 | 90,987 | +0.13(+0.95%) |
Jul 06, 2017 | 13.94 | 13.96 | 13.72 | 13.81 | 101,997 | -0.14(-1.02%) |
Jul 05, 2017 | 13.92 | 13.99 | 13.63 | 13.95 | 96,802 | +0.01(+0.08%) |
Jul 03, 2017 | 13.89 | 14.02 | 13.76 | 13.94 | 102,819 | +0.16(+1.18%) |
Jun 30, 2017 | 13.86 | 13.87 | 13.69 | 13.77 | 216,941 | -0.07(-0.49%) |
Jun 29, 2017 | 13.94 | 13.94 | 13.74 | 13.84 | 151,727 | +0.09(+0.65%) |
Jun 28, 2017 | 13.52 | 13.79 | 13.46 | 13.75 | 237,456 | +0.30(+2.25%) |
Jun 27, 2017 | 13.38 | 13.59 | 13.33 | 13.45 | 102,832 | +0.13(+0.94%) |
Jun 26, 2017 | 13.40 | 13.47 | 13.22 | 13.32 | 89,149 | -0.07(-0.55%) |
Jun 23, 2017 | 13.42 | 13.25 | 13.40 | 580,979 | +0.09(+0.67%) | |
Jun 22, 2017 | 13.36 | 13.51 | 13.19 | 13.31 | 165,093 | -0.06(-0.43%) |
Jun 21, 2017 | 13.60 | 13.62 | 13.35 | 13.37 | 107,021 | -0.24(-1.77%) |
Jun 20, 2017 | 13.62 | 13.77 | 13.53 | 13.61 | 120,990 | -0.02(-0.11%) |
Jun 19, 2017 | 13.69 | 13.77 | 13.49 | 13.62 | 128,167 | -0.04(-0.31%) |
Jun 16, 2017 | 13.51 | 13.70 | 13.51 | 13.66 | 229,410 | +0.02(+0.15%) |
Jun 15, 2017 | 13.61 | 13.83 | 13.49 | 13.64 | 153,539 | -0.06(-0.42%) |
Jun 14, 2017 | 14.33 | 14.33 | 13.38 | 13.70 | 522,011 | -0.67(-4.69%) |
Jun 13, 2017 | 14.16 | 14.42 | 14.16 | 14.38 | 89,057 | +0.22(+1.55%) |
Jun 12, 2017 | 14.18 | 14.37 | 13.79 | 14.16 | 67,452 | -0.02(-0.11%) |
Jun 09, 2017 | 13.84 | 14.29 | 13.84 | 14.17 | 111,400 | +0.53(+3.91%) |
Jun 08, 2017 | 13.34 | 13.84 | 13.34 | 13.64 | 100,492 | +0.36(+2.72%) |
Jun 07, 2017 | 13.30 | 13.48 | 13.11 | 13.28 | 97,684 | +0.09(+0.71%) |
Jun 06, 2017 | 13.22 | 13.34 | 13.10 | 13.18 | 33,036 | -0.19(-1.41%) |
Jun 05, 2017 | 13.53 | 13.69 | 13.34 | 13.37 | 40,719 | -0.20(-1.46%) |
Jun 02, 2017 | 13.46 | 13.89 | 13.46 | 13.57 | 85,139 | +0.04(+0.31%) |
Jun 01, 2017 | 13.26 | 13.54 | 13.13 | 13.53 | 75,035 | +0.23(+1.73%) |
May 31, 2017 | 13.27 | 13.34 | 12.98 | 13.30 | 144,244 | +0.12(+0.87%) |
May 30, 2017 | 13.15 | 13.30 | 13.12 | 13.18 | 51,418 | -0.11(-0.83%) |
May 26, 2017 | 13.15 | 13.34 | 13.11 | 13.29 | 54,123 | +0.08(+0.59%) |
May 25, 2017 | 13.19 | 13.37 | 13.02 | 13.22 | 55,678 | +0.12(+0.92%) |
May 24, 2017 | 13.37 | 13.37 | 12.83 | 13.10 | 72,590 | -0.27(-2.03%) |
May 23, 2017 | 13.34 | 13.45 | 13.14 | 13.37 | 56,998 | +0.10(+0.75%) |
May 22, 2017 | 13.16 | 13.30 | 13.11 | 13.27 | 35,081 | +0.17(+1.28%) |
May 19, 2017 | 13.23 | 13.38 | 13.06 | 13.10 | 68,275 | -0.17(-1.26%) |
May 18, 2017 | 13.08 | 13.42 | 13.08 | 13.27 | 58,790 | +0.14(+1.08%) |
May 17, 2017 | 13.42 | 13.59 | 13.03 | 13.13 | 90,011 | -0.59(-4.31%) |
May 16, 2017 | 13.73 | 13.74 | 13.55 | 13.72 | 62,549 | -0.02(-0.11%) |
May 15, 2017 | 13.83 | 13.83 | 13.67 | 13.73 | 37,388 | +0.15(+1.12%) |
May 12, 2017 | 13.58 | 13.76 | 13.07 | 13.58 | 64,514 | -0.09(-0.69%) |
May 11, 2017 | 13.85 | 13.89 | 13.62 | 13.68 | 48,826 | -0.24(-1.73%) |
May 10, 2017 | 14.09 | 14.12 | 13.83 | 13.92 | 57,063 | -0.19(-1.33%) |
May 09, 2017 | 14.15 | 14.21 | 13.97 | 14.10 | 57,788 | -0.04(-0.30%) |
May 08, 2017 | 14.10 | 14.27 | 14.04 | 14.15 | 54,222 | +0.06(+0.45%) |
May 05, 2017 | 14.14 | 14.22 | 13.94 | 14.08 | 95,586 | -0.04(-0.26%) |
May 04, 2017 | 14.24 | 14.30 | 14.02 | 14.12 | 59,871 | +0.03(+0.19%) |
May 03, 2017 | 14.08 | 14.15 | 14.02 | 14.09 | 58,318 | -0.03(-0.19%) |
May 02, 2017 | 14.22 | 14.27 | 14.02 | 14.12 | 53,736 | -0.05(-0.33%) |