Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.67 | 14.67 | 14.41 | 14.44 | 125,447 | -0.05(-0.36%) |
Jul 28, 2017 | 14.54 | 14.72 | 14.44 | 14.49 | 187,869 | -0.05(-0.36%) |
Jul 27, 2017 | 14.57 | 14.78 | 14.34 | 14.54 | 165,481 | +0.10(+0.72%) |
Jul 26, 2017 | 14.54 | 14.60 | 14.29 | 14.44 | 58,109 | +0.13(+0.90%) |
Jul 25, 2017 | 14.39 | 14.54 | 14.18 | 14.31 | 122,551 | +0.13(+0.91%) |
Jul 24, 2017 | 14.31 | 14.57 | 14.10 | 14.18 | 53,103 | -0.16(-1.08%) |
Jul 21, 2017 | 14.36 | 14.44 | 14.23 | 14.34 | 36,810 | -0.05(-0.36%) |
Jul 20, 2017 | 14.52 | 14.60 | 14.31 | 14.39 | 50,189 | +0.05(+0.36%) |
Jul 19, 2017 | 14.34 | 14.49 | 14.34 | 14.34 | 28,197 | +0.03(+0.18%) |
Jul 18, 2017 | 14.41 | 14.44 | 14.26 | 14.31 | 52,189 | -0.10(-0.72%) |
Jul 17, 2017 | 14.10 | 14.47 | 14.10 | 14.41 | 63,721 | +0.34(+2.39%) |
Jul 14, 2017 | 14.00 | 14.21 | 13.94 | 14.08 | 63,943 | +0.10(+0.74%) |
Jul 13, 2017 | 13.87 | 14.05 | 13.87 | 13.97 | 83,287 | +0.13(+0.93%) |
Jul 12, 2017 | 14.10 | 14.21 | 13.77 | 13.85 | 16,029 | -0.13(-0.93%) |
Jul 11, 2017 | 14.03 | 14.25 | 13.87 | 13.97 | 27,676 | -0.08(-0.55%) |
Jul 10, 2017 | 14.03 | 14.13 | 13.95 | 14.05 | 123,680 | +0.03(+0.18%) |
Jul 07, 2017 | 14.16 | 14.16 | 13.92 | 14.03 | 137,917 | -0.13(-0.91%) |
Jul 06, 2017 | 14.05 | 14.39 | 13.90 | 14.16 | 48,791 | +0.16(+1.11%) |
Jul 05, 2017 | 14.49 | 14.53 | 13.97 | 14.00 | 65,072 | -0.49(-3.39%) |
Jul 03, 2017 | 14.52 | 14.93 | 14.49 | 14.49 | 29,231 | -0.10(-0.71%) |
Jun 30, 2017 | 14.62 | 14.69 | 14.47 | 14.60 | 62,332 | -0.03(-0.18%) |
Jun 29, 2017 | 14.54 | 14.78 | 14.54 | 14.62 | 36,766 | +0.13(+0.89%) |
Jun 28, 2017 | 14.47 | 14.75 | 14.15 | 14.49 | 27,426 | +0.10(+0.72%) |
Jun 27, 2017 | 14.10 | 14.54 | 14.10 | 14.39 | 16,483 | +0.26(+1.83%) |
Jun 26, 2017 | 14.49 | 14.74 | 14.08 | 14.13 | 73,068 | -0.39(-2.67%) |
Jun 23, 2017 | 14.47 | 14.70 | 14.39 | 14.52 | 44,836 | +0.05(+0.36%) |
Jun 22, 2017 | 14.39 | 14.83 | 14.36 | 14.47 | 31,410 | +0.08(+0.54%) |
Jun 21, 2017 | 14.91 | 15.17 | 14.29 | 14.39 | 73,907 | -0.49(-3.30%) |
Jun 20, 2017 | 15.27 | 15.27 | 14.39 | 14.88 | 126,054 | -0.39(-2.54%) |
Jun 19, 2017 | 15.68 | 15.74 | 15.11 | 15.27 | 94,390 | -0.16(-1.01%) |
Jun 16, 2017 | 15.17 | 15.61 | 14.98 | 15.42 | 769,165 | +0.26(+1.71%) |
Jun 15, 2017 | 15.37 | 15.48 | 14.88 | 15.17 | 163,759 | -0.34(-2.17%) |
Jun 14, 2017 | 15.37 | 15.76 | 15.13 | 15.50 | 221,532 | -0.08(-0.50%) |
Jun 13, 2017 | 14.91 | 15.92 | 14.60 | 15.58 | 282,517 | +0.62(+4.15%) |
Jun 12, 2017 | 14.16 | 15.19 | 14.13 | 14.96 | 307,391 | +0.98(+7.04%) |
Jun 09, 2017 | 13.64 | 14.05 | 13.64 | 13.97 | 45,537 | +0.26(+1.89%) |
Jun 08, 2017 | 13.46 | 13.87 | 13.46 | 13.72 | 56,185 | +0.10(+0.76%) |
Jun 07, 2017 | 13.61 | 13.77 | 13.43 | 13.61 | 48,771 | -0.05(-0.38%) |
Jun 06, 2017 | 13.46 | 13.85 | 13.34 | 13.66 | 65,661 | +0.16(+1.15%) |
Jun 05, 2017 | 13.28 | 13.66 | 13.27 | 13.51 | 43,520 | +0.13(+0.97%) |
Jun 02, 2017 | 13.54 | 13.59 | 13.25 | 13.38 | 27,440 | -0.08(-0.58%) |
Jun 01, 2017 | 13.12 | 13.64 | 13.12 | 13.46 | 29,668 | +0.28(+2.16%) |
May 31, 2017 | 13.56 | 13.61 | 13.02 | 13.17 | 74,092 | -0.36(-2.68%) |
May 30, 2017 | 13.61 | 13.65 | 13.38 | 13.54 | 30,678 | -0.18(-1.32%) |
May 26, 2017 | 13.64 | 13.92 | 13.64 | 13.72 | 37,264 | -0.03(-0.19%) |
May 25, 2017 | 14.16 | 14.23 | 13.64 | 13.74 | 39,395 | -0.41(-2.93%) |
May 24, 2017 | 14.26 | 14.31 | 14.13 | 14.16 | 34,090 | -0.08(-0.55%) |
May 23, 2017 | 14.21 | 14.31 | 14.13 | 14.23 | 35,645 | +0.10(+0.73%) |
May 22, 2017 | 14.03 | 14.21 | 14.00 | 14.13 | 51,872 | +0.26(+1.87%) |
May 19, 2017 | 14.03 | 14.03 | 13.74 | 13.87 | 31,913 | +0.03(+0.19%) |
May 18, 2017 | 14.08 | 14.08 | 13.77 | 13.85 | 21,669 | -0.23(-1.65%) |
May 17, 2017 | 13.92 | 14.08 | 13.51 | 14.08 | 52,894 | +0.05(+0.37%) |
May 16, 2017 | 13.87 | 14.05 | 13.81 | 14.03 | 54,952 | +0.26(+1.88%) |
May 15, 2017 | 13.59 | 13.82 | 13.54 | 13.77 | 69,531 | +0.26(+1.92%) |
May 12, 2017 | 13.48 | 13.59 | 13.32 | 13.51 | 36,663 | +0.03(+0.19%) |
May 11, 2017 | 13.61 | 13.61 | 13.23 | 13.48 | 45,458 | +0.03(+0.19%) |
May 10, 2017 | 13.17 | 13.56 | 13.17 | 13.46 | 59,444 | +0.28(+2.16%) |
May 09, 2017 | 13.54 | 13.56 | 12.97 | 13.17 | 94,137 | -0.36(-2.68%) |
May 08, 2017 | 13.51 | 13.69 | 13.47 | 13.54 | 59,933 | +0.26(+1.95%) |
May 05, 2017 | 13.10 | 13.30 | 13.02 | 13.28 | 50,672 | +0.26(+1.99%) |
May 04, 2017 | 13.41 | 13.41 | 12.97 | 13.02 | 88,874 | -0.47(-3.48%) |
May 03, 2017 | 13.28 | 13.50 | 13.06 | 13.49 | 65,174 | +0.20(+1.52%) |
May 02, 2017 | 13.34 | 13.34 | 13.13 | 13.28 | 52,965 | -0.03(-0.19%) |