Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.18 | 13.25 | 13.18 | 13.25 | 9,599 | +0.07(+0.53%) |
Jul 28, 2017 | 13.06 | 13.20 | 13.06 | 13.18 | 6,448 | +0.03(+0.23%) |
Jul 27, 2017 | 13.12 | 13.17 | 13.07 | 13.15 | 11,841 | +0.08(+0.61%) |
Jul 26, 2017 | 13.11 | 13.14 | 13.05 | 13.07 | 14,982 | +0.02(+0.15%) |
Jul 25, 2017 | 13.16 | 13.16 | 13.05 | 13.05 | 5,422 | -0.05(-0.38%) |
Jul 24, 2017 | 13.17 | 13.17 | 13.07 | 13.10 | 20,214 | -0.09(-0.68%) |
Jul 21, 2017 | 13.16 | 13.20 | 13.15 | 13.19 | 13,682 | +0.04(+0.30%) |
Jul 20, 2017 | 13.14 | 13.15 | 13.12 | 13.15 | 5,664 | +0.02(+0.15%) |
Jul 19, 2017 | 13.06 | 13.15 | 13.06 | 13.13 | 6,858 | -0.03(-0.23%) |
Jul 18, 2017 | 13.10 | 13.16 | 13.10 | 13.16 | 5,381 | +0.11(+0.84%) |
Jul 17, 2017 | 13.01 | 13.16 | 13.01 | 13.05 | 7,978 | -0.04(-0.31%) |
Jul 14, 2017 | 13.01 | 13.12 | 13.01 | 13.09 | 12,070 | +0.08(+0.61%) |
Jul 13, 2017 | 12.99 | 13.10 | 12.99 | 13.01 | 13,329 | -0.07(-0.54%) |
Jul 12, 2017 | 13.09 | 13.09 | 13.06 | 13.08 | 9,249 | +0.02(+0.15%) |
Jul 11, 2017 | 12.91 | 13.06 | 12.91 | 13.06 | 11,190 | +0.06(+0.46%) |
Jul 10, 2017 | 13.00 | 13.13 | 12.98 | 13.00 | 5,227 | +0.02(+0.15%) |
Jul 07, 2017 | 13.00 | 13.00 | 12.96 | 12.98 | 2,774 | -0.01(-0.08%) |
Jul 06, 2017 | 13.08 | 13.16 | 12.99 | 12.99 | 7,390 | -0.09(-0.69%) |
Jul 05, 2017 | 13.11 | 13.11 | 12.98 | 13.08 | 9,295 | +0.08(+0.62%) |
Jul 03, 2017 | 13.11 | 13.11 | 13.00 | 13.00 | 11,339 | -0.04(-0.31%) |
Jun 30, 2017 | 13.03 | 13.06 | 13.00 | 13.04 | 4,176 | +0.02(+0.15%) |
Jun 29, 2017 | 13.11 | 13.11 | 12.99 | 13.02 | 16,444 | -0.07(-0.54%) |
Jun 28, 2017 | 12.98 | 13.11 | 12.98 | 13.09 | 8,903 | +0.00(+0.00%) |
Jun 27, 2017 | 13.18 | 13.18 | 13.02 | 13.09 | 14,688 | -0.04(-0.30%) |
Jun 26, 2017 | 13.21 | 13.21 | 13.13 | 13.13 | 11,667 | +0.01(+0.08%) |
Jun 23, 2017 | 13.18 | 13.18 | 13.11 | 13.12 | 7,823 | -0.02(-0.15%) |
Jun 22, 2017 | 13.16 | 13.22 | 13.12 | 13.14 | 6,177 | -0.07(-0.53%) |
Jun 21, 2017 | 13.09 | 13.21 | 13.09 | 13.21 | 2,058 | +0.04(+0.31%) |
Jun 20, 2017 | 13.09 | 13.21 | 13.09 | 13.17 | 7,772 | -0.01(-0.07%) |
Jun 19, 2017 | 13.22 | 13.22 | 13.14 | 13.18 | 7,002 | -0.01(-0.08%) |
Jun 16, 2017 | 13.22 | 13.22 | 13.16 | 13.19 | 2,533 | +0.03(+0.23%) |
Jun 15, 2017 | 13.05 | 13.19 | 13.05 | 13.16 | 9,569 | +0.04(+0.30%) |
Jun 14, 2017 | 13.12 | 13.22 | 13.10 | 13.12 | 11,233 | +0.06(+0.46%) |
Jun 13, 2017 | 13.10 | 13.10 | 13.06 | 13.06 | 668 | +0.01(+0.07%) |
Jun 12, 2017 | 13.08 | 13.08 | 13.05 | 13.05 | 2,145 | -0.03(-0.22%) |
Jun 09, 2017 | 13.04 | 13.11 | 13.03 | 13.08 | 7,617 | -0.04(-0.30%) |
Jun 08, 2017 | 13.12 | 13.19 | 13.11 | 13.12 | 5,531 | -0.10(-0.76%) |
Jun 07, 2017 | 13.20 | 13.29 | 13.19 | 13.22 | 5,857 | -0.03(-0.23%) |
Jun 06, 2017 | 13.11 | 13.31 | 13.11 | 13.25 | 18,381 | +0.10(+0.76%) |
Jun 05, 2017 | 13.10 | 13.18 | 13.10 | 13.15 | 21,394 | -0.02(-0.15%) |
Jun 02, 2017 | 13.15 | 13.17 | 13.12 | 13.17 | 3,200 | +0.09(+0.69%) |
Jun 01, 2017 | 13.10 | 13.14 | 13.06 | 13.08 | 20,490 | -0.07(-0.53%) |
May 31, 2017 | 13.25 | 13.25 | 13.09 | 13.15 | 28,175 | +0.08(+0.60%) |
May 30, 2017 | 13.14 | 13.18 | 13.02 | 13.07 | 8,897 | +0.00(+0.01%) |
May 26, 2017 | 13.02 | 13.07 | 13.02 | 13.07 | 7,608 | +0.00(+0.00%) |
May 25, 2017 | 13.02 | 13.12 | 13.02 | 13.07 | 13,842 | +0.00(+0.00%) |
May 24, 2017 | 13.09 | 13.09 | 13.04 | 13.07 | 12,365 | +0.04(+0.31%) |
May 23, 2017 | 13.18 | 13.18 | 12.99 | 13.03 | 19,578 | -0.08(-0.61%) |
May 22, 2017 | 13.16 | 13.16 | 13.05 | 13.11 | 8,603 | -0.01(-0.05%) |
May 19, 2017 | 13.14 | 13.16 | 13.07 | 13.12 | 15,083 | -0.02(-0.18%) |
May 18, 2017 | 13.23 | 13.23 | 13.13 | 13.14 | 6,956 | -0.03(-0.23%) |
May 17, 2017 | 13.24 | 13.24 | 13.15 | 13.17 | 4,745 | +0.02(+0.15%) |
May 16, 2017 | 13.14 | 13.17 | 13.14 | 13.15 | 5,157 | -0.03(-0.23%) |
May 15, 2017 | 13.32 | 13.32 | 13.18 | 13.18 | 12,551 | -0.12(-0.90%) |
May 12, 2017 | 13.09 | 13.30 | 13.05 | 13.30 | 35,793 | +0.30(+2.31%) |
May 11, 2017 | 12.98 | 13.05 | 12.97 | 13.00 | 24,440 | +0.02(+0.15%) |
May 10, 2017 | 12.99 | 12.99 | 12.93 | 12.98 | 18,003 | +0.01(+0.08%) |
May 09, 2017 | 12.89 | 13.00 | 12.89 | 12.97 | 12,029 | +0.00(+0.00%) |
May 08, 2017 | 13.01 | 13.01 | 12.94 | 12.97 | 18,792 | -0.01(-0.08%) |
May 05, 2017 | 12.98 | 13.00 | 12.96 | 12.98 | 8,003 | +0.04(+0.31%) |
May 04, 2017 | 12.94 | 13.00 | 12.92 | 12.94 | 10,681 | -0.06(-0.46%) |
May 03, 2017 | 12.92 | 13.03 | 12.92 | 13.00 | 19,983 | +0.02(+0.15%) |
May 02, 2017 | 12.96 | 12.99 | 12.92 | 12.98 | 21,136 | -0.02(-0.15%) |