Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.16 | 14.24 | 14.13 | 14.19 | 561,232 | +0.00(+0.00%) |
Jul 28, 2017 | 14.23 | 14.28 | 14.14 | 14.19 | 606,570 | -0.08(-0.54%) |
Jul 27, 2017 | 14.19 | 14.29 | 14.14 | 14.27 | 692,866 | +0.01(+0.06%) |
Jul 26, 2017 | 14.34 | 14.40 | 14.15 | 14.26 | 1,160,776 | -0.09(-0.60%) |
Jul 25, 2017 | 14.33 | 14.48 | 14.06 | 14.34 | 2,287,336 | +0.01(+0.06%) |
Jul 24, 2017 | 14.09 | 14.46 | 13.99 | 14.33 | 1,633,675 | +0.18(+1.28%) |
Jul 21, 2017 | 14.06 | 14.18 | 14.03 | 14.15 | 1,202,878 | +0.16(+1.17%) |
Jul 20, 2017 | 13.86 | 14.04 | 13.75 | 13.99 | 1,400,184 | +0.21(+1.50%) |
Jul 19, 2017 | 13.78 | 13.95 | 13.72 | 13.78 | 968,152 | -0.06(-0.44%) |
Jul 18, 2017 | 13.83 | 13.95 | 13.77 | 13.84 | 1,986,843 | +0.06(+0.44%) |
Jul 17, 2017 | 13.82 | 13.89 | 13.70 | 13.78 | 1,308,598 | -0.05(-0.38%) |
Jul 14, 2017 | 13.73 | 13.88 | 13.67 | 13.83 | 1,503,562 | +0.12(+0.88%) |
Jul 13, 2017 | 14.08 | 14.08 | 13.64 | 13.71 | 2,187,001 | -0.34(-2.40%) |
Jul 12, 2017 | 14.21 | 14.32 | 13.95 | 14.05 | 2,800,784 | -0.15(-1.03%) |
Jul 11, 2017 | 14.14 | 14.24 | 13.95 | 14.20 | 1,979,580 | +0.02(+0.12%) |
Jul 10, 2017 | 14.17 | 14.26 | 14.08 | 14.18 | 1,493,825 | -0.02(-0.12%) |
Jul 07, 2017 | 14.37 | 14.39 | 14.10 | 14.20 | 1,992,557 | -0.03(-0.18%) |
Jul 06, 2017 | 14.52 | 14.54 | 14.15 | 14.22 | 1,658,981 | -0.23(-1.61%) |
Jul 05, 2017 | 14.68 | 14.68 | 14.38 | 14.46 | 1,820,216 | -0.23(-1.59%) |
Jul 03, 2017 | 14.56 | 14.71 | 14.50 | 14.69 | 1,019,883 | +0.19(+1.31%) |
Jun 30, 2017 | 14.41 | 14.52 | 14.34 | 14.50 | 1,679,095 | +0.08(+0.54%) |
Jun 29, 2017 | 14.55 | 14.58 | 14.41 | 14.42 | 3,682,497 | -0.14(-0.95%) |
Jun 28, 2017 | 14.46 | 14.59 | 14.36 | 14.56 | 3,208,722 | +0.14(+0.96%) |
Jun 27, 2017 | 14.42 | 14.55 | 14.39 | 14.42 | 3,305,301 | +0.00(+0.00%) |
Jun 26, 2017 | 14.46 | 14.56 | 14.35 | 14.42 | 3,001,184 | -0.04(-0.30%) |
Jun 23, 2017 | 14.46 | 14.59 | 14.33 | 14.46 | 24,139,346 | +0.09(+0.60%) |
Jun 22, 2017 | 14.46 | 14.46 | 14.23 | 14.38 | 5,216,337 | -0.04(-0.30%) |
Jun 21, 2017 | 14.44 | 14.46 | 14.33 | 14.42 | 3,258,502 | -0.02(-0.12%) |
Jun 20, 2017 | 14.39 | 14.49 | 14.35 | 14.44 | 4,721,034 | +0.02(+0.12%) |
Jun 19, 2017 | 14.37 | 14.50 | 14.36 | 14.42 | 2,927,827 | +0.00(+0.00%) |
Jun 16, 2017 | 14.33 | 14.58 | 14.16 | 14.42 | 26,222,042 | +0.09(+0.60%) |
Jun 15, 2017 | 14.40 | 14.54 | 14.26 | 14.33 | 2,698,200 | -0.16(-1.13%) |
Jun 14, 2017 | 14.08 | 14.51 | 14.08 | 14.50 | 6,289,017 | +0.38(+2.69%) |
Jun 13, 2017 | 13.81 | 14.23 | 13.81 | 14.12 | 3,740,312 | +0.30(+2.19%) |
Jun 12, 2017 | 13.56 | 13.90 | 13.47 | 13.82 | 3,464,539 | +0.17(+1.27%) |
Jun 09, 2017 | 13.64 | 13.80 | 13.53 | 13.64 | 2,108,004 | +0.07(+0.51%) |
Jun 08, 2017 | 13.47 | 13.69 | 13.44 | 13.57 | 2,266,275 | +0.03(+0.25%) |
Jun 07, 2017 | 13.38 | 13.64 | 13.26 | 13.54 | 4,658,414 | +0.14(+1.03%) |
Jun 06, 2017 | 13.10 | 13.45 | 13.01 | 13.40 | 4,212,854 | +0.22(+1.70%) |
Jun 05, 2017 | 13.12 | 13.40 | 13.04 | 13.18 | 5,686,665 | +0.23(+1.80%) |
Jun 02, 2017 | 12.91 | 12.97 | 12.79 | 12.94 | 2,656,787 | +0.07(+0.54%) |
Jun 01, 2017 | 12.74 | 12.91 | 12.74 | 12.88 | 1,420,918 | +0.12(+0.95%) |
May 31, 2017 | 12.83 | 12.91 | 12.69 | 12.75 | 1,290,409 | -0.13(-1.01%) |
May 30, 2017 | 12.91 | 12.94 | 12.75 | 12.88 | 1,538,451 | -0.06(-0.47%) |
May 26, 2017 | 12.86 | 13.00 | 12.76 | 12.94 | 2,439,984 | +0.12(+0.94%) |
May 25, 2017 | 12.93 | 12.98 | 12.78 | 12.82 | 2,900,213 | -0.13(-1.00%) |
May 24, 2017 | 12.92 | 13.03 | 12.79 | 12.95 | 2,262,018 | +0.00(+0.00%) |
May 23, 2017 | 12.91 | 12.96 | 12.82 | 12.95 | 1,586,726 | +0.03(+0.27%) |
May 22, 2017 | 12.95 | 13.07 | 12.85 | 12.92 | 1,670,155 | -0.07(-0.53%) |
May 19, 2017 | 13.17 | 13.21 | 12.52 | 12.99 | 6,612,102 | +0.21(+1.62%) |
May 18, 2017 | 13.08 | 13.08 | 12.69 | 12.78 | 1,636,951 | -0.25(-1.92%) |
May 17, 2017 | 13.36 | 13.53 | 12.98 | 13.03 | 1,251,759 | -0.28(-2.14%) |
May 16, 2017 | 13.62 | 13.82 | 13.29 | 13.32 | 1,431,134 | -0.27(-1.97%) |
May 15, 2017 | 13.42 | 13.62 | 13.38 | 13.58 | 802,102 | +0.13(+0.96%) |
May 12, 2017 | 13.26 | 13.67 | 13.24 | 13.45 | 1,126,451 | +0.22(+1.70%) |
May 11, 2017 | 13.04 | 13.26 | 12.95 | 13.23 | 3,567,187 | +0.15(+1.12%) |