Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.18 | 13.18 | 13.10 | 13.12 | 463,472 | -0.06(-0.44%) |
Jul 28, 2017 | 13.13 | 13.18 | 13.05 | 13.18 | 590,344 | +0.01(+0.06%) |
Jul 27, 2017 | 13.28 | 13.28 | 13.02 | 13.17 | 514,612 | -0.15(-1.12%) |
Jul 26, 2017 | 13.27 | 13.33 | 13.19 | 13.32 | 608,097 | -0.02(-0.19%) |
Jul 25, 2017 | 13.39 | 13.40 | 13.31 | 13.35 | 536,653 | -0.12(-0.92%) |
Jul 24, 2017 | 13.48 | 13.48 | 13.38 | 13.47 | 496,315 | +0.02(+0.12%) |
Jul 21, 2017 | 13.44 | 13.46 | 13.40 | 13.45 | 343,141 | -0.13(-0.97%) |
Jul 20, 2017 | 13.60 | 13.66 | 13.59 | 423,214 | -0.07(-0.54%) | |
Jul 19, 2017 | 13.72 | 13.73 | 13.62 | 13.66 | 907,111 | +0.04(+0.30%) |
Jul 18, 2017 | 13.56 | 13.64 | 13.49 | 13.62 | 506,767 | -0.02(-0.12%) |
Jul 17, 2017 | 13.64 | 13.69 | 13.61 | 13.64 | 541,285 | +0.24(+1.79%) |
Jul 14, 2017 | 13.31 | 13.45 | 13.31 | 13.40 | 377,339 | +0.07(+0.50%) |
Jul 13, 2017 | 13.29 | 13.39 | 13.23 | 13.33 | 550,007 | +0.03(+0.25%) |
Jul 12, 2017 | 13.16 | 13.31 | 13.12 | 13.30 | 570,620 | +0.23(+1.77%) |
Jul 11, 2017 | 13.08 | 13.13 | 13.04 | 13.07 | 666,611 | +0.30(+2.33%) |
Jul 10, 2017 | 12.74 | 12.78 | 12.67 | 12.77 | 297,010 | +0.07(+0.59%) |
Jul 07, 2017 | 12.72 | 12.78 | 12.65 | 12.69 | 441,564 | -0.01(-0.07%) |
Jul 06, 2017 | 12.75 | 12.80 | 12.69 | 12.70 | 334,259 | -0.10(-0.77%) |
Jul 05, 2017 | 12.78 | 12.81 | 12.67 | 12.80 | 221,042 | -0.03(-0.26%) |
Jul 03, 2017 | 12.83 | 12.88 | 12.83 | 12.83 | 187,011 | +0.16(+1.24%) |
Jun 30, 2017 | 12.68 | 12.76 | 12.63 | 12.68 | 386,515 | +0.12(+0.99%) |
Jun 29, 2017 | 12.74 | 12.74 | 12.51 | 12.55 | 1,242,558 | -0.27(-2.13%) |
Jun 28, 2017 | 12.75 | 12.83 | 12.73 | 12.83 | 235,161 | +0.17(+1.30%) |
Jun 27, 2017 | 12.79 | 12.80 | 12.66 | 12.66 | 248,898 | -0.26(-1.98%) |
Jun 26, 2017 | 12.94 | 12.97 | 12.86 | 12.92 | 306,973 | +0.11(+0.84%) |
Jun 23, 2017 | 12.86 | 12.86 | 12.77 | 12.81 | 183,187 | -0.05(-0.39%) |
Jun 22, 2017 | 12.88 | 12.96 | 12.86 | 12.86 | 582,633 | +0.21(+1.63%) |
Jun 21, 2017 | 12.70 | 12.73 | 12.63 | 12.65 | 327,732 | +0.00(+0.00%) |
Jun 20, 2017 | 12.76 | 12.76 | 12.64 | 12.65 | 266,960 | -0.27(-2.11%) |
Jun 19, 2017 | 12.92 | 12.93 | 12.88 | 12.93 | 552,890 | +0.16(+1.23%) |
Jun 16, 2017 | 12.77 | 12.77 | 12.69 | 12.77 | 285,765 | +0.01(+0.07%) |
Jun 15, 2017 | 12.74 | 12.78 | 12.67 | 12.76 | 704,263 | -0.34(-2.59%) |
Jun 14, 2017 | 13.21 | 13.23 | 13.07 | 13.10 | 611,560 | -0.18(-1.37%) |
Jun 13, 2017 | 13.27 | 13.31 | 13.22 | 13.28 | 391,314 | +0.06(+0.46%) |
Jun 12, 2017 | 13.20 | 13.24 | 13.12 | 13.22 | 444,155 | -0.24(-1.76%) |
Jun 09, 2017 | 13.46 | 13.55 | 13.37 | 13.46 | 524,901 | -0.04(-0.30%) |
Jun 08, 2017 | 13.38 | 13.55 | 13.37 | 13.50 | 381,785 | +0.23(+1.73%) |
Jun 07, 2017 | 13.28 | 13.31 | 13.21 | 13.27 | 334,126 | +0.02(+0.12%) |
Jun 06, 2017 | 13.10 | 13.25 | 13.05 | 13.25 | 769,792 | +0.29(+2.27%) |
Jun 05, 2017 | 13.06 | 13.10 | 12.95 | 12.96 | 702,012 | -0.34(-2.58%) |
Jun 02, 2017 | 13.25 | 13.32 | 13.21 | 13.30 | 265,705 | -0.06(-0.43%) |
Jun 01, 2017 | 13.32 | 13.39 | 13.26 | 13.36 | 257,953 | +0.03(+0.25%) |
May 31, 2017 | 13.42 | 13.49 | 13.31 | 13.33 | 578,482 | -0.09(-0.67%) |
May 30, 2017 | 13.34 | 13.45 | 13.34 | 13.42 | 339,238 | +0.07(+0.55%) |
May 26, 2017 | 13.37 | 13.37 | 13.28 | 13.34 | 224,102 | -0.12(-0.91%) |
May 25, 2017 | 13.33 | 13.50 | 13.33 | 13.46 | 592,434 | +0.35(+2.68%) |
May 24, 2017 | 13.15 | 13.15 | 13.08 | 13.11 | 345,886 | -0.07(-0.50%) |
May 23, 2017 | 13.14 | 13.22 | 13.11 | 13.18 | 725,424 | +0.10(+0.75%) |
May 22, 2017 | 13.05 | 13.11 | 13.02 | 13.08 | 277,646 | +0.20(+1.52%) |
May 19, 2017 | 12.75 | 12.90 | 12.73 | 12.88 | 739,563 | +0.20(+1.55%) |
May 18, 2017 | 12.59 | 12.71 | 12.53 | 12.69 | 359,875 | -0.02(-0.19%) |
May 17, 2017 | 12.84 | 12.84 | 12.67 | 12.71 | 425,790 | -0.34(-2.63%) |
May 16, 2017 | 13.06 | 13.07 | 12.97 | 13.06 | 278,471 | -0.08(-0.62%) |
May 15, 2017 | 13.05 | 13.15 | 13.02 | 13.14 | 430,447 | +0.25(+1.97%) |
May 12, 2017 | 12.85 | 12.93 | 12.85 | 12.88 | 394,875 | +0.19(+1.48%) |
May 11, 2017 | 12.75 | 12.75 | 12.63 | 12.70 | 299,623 | -0.06(-0.45%) |
May 10, 2017 | 12.67 | 12.78 | 12.66 | 12.75 | 286,787 | +0.20(+1.56%) |
May 09, 2017 | 12.34 | 12.57 | 12.34 | 12.56 | 973,681 | +0.46(+3.78%) |
May 08, 2017 | 12.12 | 12.15 | 12.07 | 12.10 | 211,092 | -0.02(-0.13%) |
May 05, 2017 | 12.04 | 12.12 | 11.99 | 12.12 | 283,335 | -0.11(-0.94%) |
May 04, 2017 | 12.29 | 12.37 | 12.19 | 12.23 | 385,012 | -0.13(-1.06%) |
May 03, 2017 | 12.40 | 12.43 | 12.31 | 12.36 | 142,229 | -0.07(-0.53%) |
May 02, 2017 | 12.43 | 12.44 | 12.37 | 12.43 | 140,646 | -0.04(-0.33%) |