Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.50 | 13.52 | 13.15 | 13.26 | 295,174 | -0.23(-1.70%) |
Jul 28, 2017 | 13.61 | 13.66 | 13.27 | 13.49 | 228,975 | -0.16(-1.17%) |
Jul 27, 2017 | 13.65 | 13.86 | 13.47 | 13.65 | 281,536 | +0.02(+0.15%) |
Jul 26, 2017 | 13.61 | 13.73 | 13.43 | 13.63 | 251,108 | -0.01(-0.07%) |
Jul 25, 2017 | 13.41 | 13.68 | 13.38 | 13.64 | 366,800 | +0.27(+2.02%) |
Jul 24, 2017 | 13.31 | 13.54 | 13.21 | 13.37 | 219,230 | +0.04(+0.30%) |
Jul 21, 2017 | 13.54 | 13.56 | 13.25 | 13.33 | 336,013 | -0.08(-0.60%) |
Jul 20, 2017 | 13.45 | 13.46 | 13.25 | 13.41 | 346,720 | -0.01(-0.07%) |
Jul 19, 2017 | 13.14 | 13.63 | 13.14 | 13.42 | 306,008 | +0.28(+2.13%) |
Jul 18, 2017 | 13.59 | 13.59 | 13.09 | 13.14 | 249,180 | -0.46(-3.38%) |
Jul 17, 2017 | 13.55 | 13.73 | 13.52 | 13.60 | 247,604 | +0.05(+0.37%) |
Jul 14, 2017 | 13.60 | 13.71 | 13.43 | 13.55 | 210,978 | -0.06(-0.44%) |
Jul 13, 2017 | 13.70 | 13.92 | 13.55 | 13.61 | 255,239 | -0.13(-0.95%) |
Jul 12, 2017 | 13.56 | 13.77 | 13.47 | 13.74 | 366,463 | +0.35(+2.61%) |
Jul 11, 2017 | 13.61 | 13.61 | 13.25 | 13.39 | 393,435 | -0.30(-2.19%) |
Jul 10, 2017 | 13.71 | 13.77 | 13.47 | 13.69 | 435,830 | -0.03(-0.22%) |
Jul 07, 2017 | 13.26 | 13.79 | 13.16 | 13.72 | 367,593 | +0.48(+3.63%) |
Jul 06, 2017 | 13.41 | 13.52 | 13.20 | 13.24 | 226,851 | -0.27(-2.00%) |
Jul 05, 2017 | 13.56 | 13.56 | 13.29 | 13.51 | 324,076 | -0.06(-0.44%) |
Jul 03, 2017 | 13.78 | 13.80 | 13.53 | 13.57 | 180,599 | -0.15(-1.09%) |
Jun 30, 2017 | 13.40 | 13.81 | 13.30 | 13.72 | 376,685 | +0.39(+2.93%) |
Jun 29, 2017 | 13.64 | 13.66 | 13.18 | 13.33 | 371,350 | -0.30(-2.20%) |
Jun 28, 2017 | 13.36 | 13.65 | 13.24 | 13.63 | 451,053 | +0.35(+2.64%) |
Jun 27, 2017 | 13.09 | 13.39 | 13.09 | 13.28 | 430,967 | +0.18(+1.37%) |
Jun 26, 2017 | 13.15 | 13.18 | 12.94 | 13.10 | 393,670 | +0.06(+0.46%) |
Jun 23, 2017 | 12.90 | 13.07 | 12.68 | 13.04 | 533,465 | +0.03(+0.23%) |
Jun 22, 2017 | 12.98 | 13.06 | 12.90 | 13.01 | 269,809 | +0.03(+0.23%) |
Jun 21, 2017 | 13.10 | 13.26 | 12.89 | 12.98 | 369,683 | -0.11(-0.84%) |
Jun 20, 2017 | 13.06 | 13.31 | 12.85 | 13.09 | 503,190 | +0.14(+1.08%) |
Jun 19, 2017 | 12.85 | 13.07 | 12.80 | 12.95 | 360,666 | +0.18(+1.41%) |
Jun 16, 2017 | 12.76 | 12.85 | 12.43 | 12.77 | 754,938 | -0.11(-0.85%) |
Jun 15, 2017 | 12.71 | 13.27 | 12.60 | 12.88 | 813,452 | +0.57(+4.63%) |
Jun 14, 2017 | 12.36 | 12.54 | 12.15 | 12.31 | 386,525 | +0.07(+0.57%) |
Jun 13, 2017 | 12.09 | 12.29 | 11.99 | 12.24 | 653,232 | +0.18(+1.49%) |
Jun 12, 2017 | 12.11 | 12.36 | 12.01 | 12.06 | 298,095 | -0.06(-0.50%) |
Jun 09, 2017 | 12.14 | 12.24 | 11.95 | 12.12 | 375,911 | +0.00(+0.00%) |
Jun 08, 2017 | 12.18 | 12.35 | 12.06 | 12.12 | 264,846 | -0.08(-0.66%) |
Jun 07, 2017 | 12.22 | 12.49 | 12.15 | 12.20 | 329,130 | +0.00(+0.00%) |
Jun 06, 2017 | 12.04 | 12.38 | 11.98 | 12.20 | 380,059 | +0.04(+0.33%) |
Jun 05, 2017 | 12.54 | 12.55 | 12.13 | 12.16 | 505,489 | -0.40(-3.18%) |
Jun 02, 2017 | 12.33 | 12.64 | 12.33 | 12.56 | 467,609 | +0.24(+1.95%) |
Jun 01, 2017 | 12.20 | 12.41 | 12.12 | 12.32 | 528,123 | +0.12(+0.98%) |
May 31, 2017 | 12.55 | 12.57 | 11.95 | 12.20 | 745,361 | -0.25(-2.01%) |
May 30, 2017 | 12.88 | 13.02 | 12.41 | 12.45 | 850,284 | -0.45(-3.49%) |
May 26, 2017 | 13.53 | 13.58 | 12.82 | 12.90 | 1,401,502 | -1.17(-8.32%) |
May 25, 2017 | 14.35 | 14.45 | 13.97 | 14.07 | 432,183 | -0.23(-1.61%) |
May 24, 2017 | 14.26 | 14.31 | 13.90 | 14.30 | 641,705 | +0.02(+0.14%) |
May 23, 2017 | 14.81 | 14.94 | 14.16 | 14.28 | 625,557 | -0.37(-2.53%) |
May 22, 2017 | 15.08 | 15.08 | 14.54 | 14.65 | 641,118 | -0.34(-2.27%) |
May 19, 2017 | 14.86 | 15.10 | 14.82 | 14.99 | 599,983 | +0.17(+1.15%) |
May 18, 2017 | 14.43 | 14.92 | 14.28 | 14.82 | 437,054 | +0.33(+2.28%) |
May 17, 2017 | 14.83 | 14.91 | 14.47 | 14.49 | 759,707 | -0.54(-3.59%) |
May 16, 2017 | 14.92 | 15.06 | 14.73 | 15.03 | 367,084 | +0.14(+0.94%) |
May 15, 2017 | 14.69 | 15.00 | 14.67 | 14.89 | 397,622 | +0.22(+1.50%) |
May 12, 2017 | 14.70 | 14.84 | 14.51 | 14.67 | 342,748 | -0.07(-0.47%) |
May 11, 2017 | 14.57 | 14.90 | 14.49 | 14.74 | 451,802 | +0.14(+0.96%) |
May 10, 2017 | 14.43 | 14.70 | 14.19 | 14.60 | 616,830 | +0.16(+1.11%) |
May 09, 2017 | 13.62 | 14.69 | 13.62 | 14.44 | 1,109,258 | +0.92(+6.80%) |
May 08, 2017 | 13.29 | 13.63 | 13.23 | 13.52 | 856,362 | +0.48(+3.68%) |
May 05, 2017 | 12.94 | 13.10 | 12.60 | 13.04 | 1,213,408 | +0.10(+0.77%) |
May 04, 2017 | 12.38 | 13.59 | 12.38 | 12.94 | 1,739,550 | +0.92(+7.65%) |
May 03, 2017 | 11.94 | 12.07 | 11.87 | 12.02 | 678,434 | +0.06(+0.50%) |
May 02, 2017 | 12.26 | 12.28 | 11.89 | 11.96 | 655,757 | -0.32(-2.61%) |