Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.10 | 14.31 | 13.98 | 14.01 | 558,023 | -0.03(-0.21%) |
Jul 28, 2017 | 14.31 | 14.34 | 14.00 | 14.04 | 466,560 | -0.26(-1.79%) |
Jul 27, 2017 | 14.41 | 14.44 | 14.09 | 14.29 | 537,691 | -0.09(-0.62%) |
Jul 26, 2017 | 14.46 | 14.47 | 14.33 | 14.38 | 647,807 | +0.03(+0.21%) |
Jul 25, 2017 | 14.47 | 14.47 | 14.33 | 14.35 | 686,007 | -0.05(-0.34%) |
Jul 24, 2017 | 14.35 | 14.47 | 14.31 | 14.40 | 785,725 | +0.04(+0.27%) |
Jul 21, 2017 | 14.30 | 14.40 | 14.26 | 14.36 | 636,005 | +0.07(+0.48%) |
Jul 20, 2017 | 14.34 | 14.20 | 14.29 | 745,034 | +0.01(+0.07%) | |
Jul 19, 2017 | 14.08 | 14.37 | 14.07 | 14.28 | 2,266,172 | +0.33(+2.40%) |
Jul 18, 2017 | 13.99 | 13.99 | 13.80 | 13.95 | 270,454 | -0.05(-0.35%) |
Jul 17, 2017 | 14.06 | 14.19 | 13.88 | 14.00 | 659,878 | -0.13(-0.90%) |
Jul 14, 2017 | 13.93 | 14.13 | 13.86 | 14.13 | 387,913 | +0.24(+1.70%) |
Jul 13, 2017 | 13.71 | 13.90 | 13.66 | 13.89 | 440,426 | +0.18(+1.29%) |
Jul 12, 2017 | 13.44 | 13.75 | 13.44 | 13.71 | 644,672 | +0.35(+2.65%) |
Jul 11, 2017 | 13.40 | 13.57 | 13.31 | 13.36 | 703,325 | -0.04(-0.29%) |
Jul 10, 2017 | 13.60 | 13.64 | 13.38 | 13.40 | 479,782 | -0.25(-1.80%) |
Jul 07, 2017 | 13.67 | 13.73 | 13.56 | 13.65 | 649,463 | +0.03(+0.22%) |
Jul 06, 2017 | 13.75 | 13.76 | 13.55 | 13.62 | 677,017 | -0.18(-1.28%) |
Jul 05, 2017 | 13.70 | 13.93 | 13.67 | 13.79 | 837,542 | +0.09(+0.65%) |
Jul 03, 2017 | 13.91 | 13.94 | 13.61 | 13.70 | 333,231 | -0.17(-1.20%) |
Jun 30, 2017 | 13.86 | 13.92 | 13.72 | 13.87 | 699,555 | +0.05(+0.36%) |
Jun 29, 2017 | 13.80 | 13.88 | 13.64 | 13.82 | 634,735 | +0.03(+0.21%) |
Jun 28, 2017 | 13.55 | 13.82 | 13.52 | 13.79 | 513,314 | +0.25(+1.81%) |
Jun 27, 2017 | 13.83 | 13.83 | 13.53 | 13.55 | 317,127 | -0.28(-1.99%) |
Jun 26, 2017 | 13.71 | 13.93 | 13.64 | 13.82 | 803,898 | +0.16(+1.15%) |
Jun 23, 2017 | 13.48 | 13.67 | 13.44 | 13.66 | 592,900 | +0.16(+1.16%) |
Jun 22, 2017 | 13.70 | 13.70 | 13.39 | 13.51 | 764,169 | -0.13(-0.94%) |
Jun 21, 2017 | 13.82 | 13.82 | 13.54 | 13.64 | 693,451 | -0.13(-0.93%) |
Jun 20, 2017 | 14.02 | 14.07 | 13.63 | 13.76 | 1,268,968 | -0.37(-2.64%) |
Jun 19, 2017 | 14.20 | 14.29 | 14.03 | 14.14 | 812,333 | +0.10(+0.70%) |
Jun 16, 2017 | 13.85 | 14.21 | 13.74 | 14.04 | 1,186,921 | +0.22(+1.56%) |
Jun 15, 2017 | 13.78 | 13.95 | 13.63 | 13.82 | 846,125 | -0.08(-0.57%) |
Jun 14, 2017 | 13.95 | 14.00 | 13.81 | 13.90 | 1,231,369 | -0.05(-0.35%) |
Jun 13, 2017 | 14.31 | 14.42 | 13.80 | 13.95 | 1,255,954 | -0.10(-0.70%) |
Jun 12, 2017 | 14.19 | 14.36 | 13.96 | 14.05 | 2,546,973 | -0.06(-0.42%) |
Jun 09, 2017 | 14.21 | 14.23 | 13.96 | 14.11 | 1,261,151 | -0.04(-0.28%) |
Jun 08, 2017 | 14.16 | 14.47 | 14.09 | 14.15 | 4,047,239 | -0.02(-0.14%) |
Jun 07, 2017 | 14.16 | 14.28 | 13.78 | 14.17 | 1,954,201 | -0.17(-1.17%) |
Jun 06, 2017 | 14.10 | 14.46 | 14.04 | 14.33 | 3,096,354 | +0.25(+1.74%) |
Jun 05, 2017 | 14.09 | 14.17 | 13.99 | 14.09 | 435,298 | -0.05(-0.35%) |
Jun 02, 2017 | 14.10 | 14.17 | 13.92 | 14.14 | 596,460 | +0.05(+0.35%) |
Jun 01, 2017 | 13.86 | 14.30 | 13.86 | 14.09 | 586,190 | +0.18(+1.27%) |
May 31, 2017 | 14.05 | 14.16 | 13.90 | 13.91 | 773,346 | -0.07(-0.49%) |
May 30, 2017 | 13.96 | 14.02 | 13.73 | 13.98 | 642,319 | +0.01(+0.07%) |
May 26, 2017 | 13.81 | 14.16 | 13.70 | 13.97 | 1,202,444 | +0.29(+2.16%) |
May 25, 2017 | 13.75 | 14.03 | 13.50 | 13.67 | 2,809,562 | +0.73(+5.62%) |
May 24, 2017 | 12.97 | 13.12 | 12.88 | 12.95 | 835,487 | -0.04(-0.30%) |
May 23, 2017 | 13.01 | 13.07 | 12.90 | 12.99 | 582,156 | +0.01(+0.08%) |
May 22, 2017 | 12.97 | 13.01 | 12.83 | 12.98 | 874,581 | +0.08(+0.61%) |
May 19, 2017 | 12.54 | 12.95 | 12.47 | 12.90 | 1,086,745 | +0.41(+3.31%) |
May 18, 2017 | 12.42 | 12.52 | 12.27 | 12.49 | 528,411 | +0.09(+0.71%) |
May 17, 2017 | 12.57 | 12.68 | 12.29 | 12.40 | 766,535 | -0.24(-1.87%) |
May 16, 2017 | 12.65 | 12.95 | 12.57 | 12.63 | 2,016,350 | +0.04(+0.31%) |
May 15, 2017 | 12.26 | 12.65 | 12.24 | 12.59 | 1,300,112 | +0.35(+2.89%) |
May 12, 2017 | 12.05 | 12.39 | 12.00 | 12.24 | 1,519,641 | +0.25(+2.05%) |
May 11, 2017 | 11.66 | 12.00 | 11.58 | 11.99 | 3,092,099 | +0.40(+3.48%) |
May 10, 2017 | 11.60 | 11.65 | 11.53 | 11.59 | 1,180,693 | +0.01(+0.09%) |
May 09, 2017 | 11.55 | 11.63 | 11.51 | 11.58 | 846,672 | +0.05(+0.43%) |
May 08, 2017 | 11.50 | 11.77 | 11.44 | 11.53 | 770,498 | +0.08(+0.69%) |
May 05, 2017 | 11.33 | 11.51 | 11.32 | 11.45 | 869,516 | +0.17(+1.48%) |
May 04, 2017 | 11.41 | 11.44 | 11.14 | 11.29 | 547,979 | -0.09(-0.78%) |
May 03, 2017 | 11.31 | 11.37 | 11.18 | 11.37 | 617,373 | +0.02(+0.17%) |
May 02, 2017 | 11.36 | 11.52 | 11.31 | 11.35 | 402,795 | -0.05(-0.43%) |