Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.16 | 14.30 | 14.12 | 14.21 | 5,113,353 | +0.12(+0.88%) |
Jul 28, 2017 | 14.09 | 14.17 | 14.04 | 14.09 | 6,506,489 | -0.01(-0.07%) |
Jul 27, 2017 | 14.32 | 14.32 | 13.92 | 14.10 | 6,327,997 | -0.21(-1.44%) |
Jul 26, 2017 | 14.31 | 14.40 | 14.20 | 14.30 | 5,010,712 | +0.01(+0.10%) |
Jul 25, 2017 | 14.36 | 14.50 | 14.20 | 14.29 | 5,790,745 | -0.01(-0.10%) |
Jul 24, 2017 | 14.34 | 14.38 | 14.17 | 14.30 | 3,861,631 | -0.03(-0.19%) |
Jul 21, 2017 | 14.37 | 14.38 | 14.19 | 14.33 | 4,764,851 | -0.03(-0.21%) |
Jul 20, 2017 | 14.31 | 14.43 | 14.29 | 14.36 | 6,664,925 | +0.12(+0.84%) |
Jul 19, 2017 | 14.07 | 14.30 | 14.04 | 14.24 | 9,701,178 | +0.24(+1.71%) |
Jul 18, 2017 | 14.08 | 14.08 | 13.84 | 14.00 | 4,669,035 | +0.07(+0.47%) |
Jul 17, 2017 | 14.02 | 14.09 | 13.91 | 13.94 | 4,585,639 | -0.07(-0.47%) |
Jul 14, 2017 | 14.04 | 13.77 | 14.00 | 5,193,064 | +0.25(+1.85%) | |
Jul 13, 2017 | 13.72 | 13.78 | 13.60 | 13.75 | 4,485,417 | +0.02(+0.12%) |
Jul 12, 2017 | 13.68 | 13.91 | 13.61 | 13.73 | 7,168,166 | +0.20(+1.49%) |
Jul 11, 2017 | 13.60 | 13.63 | 13.44 | 13.53 | 4,395,234 | -0.11(-0.78%) |
Jul 10, 2017 | 13.63 | 13.71 | 13.53 | 13.63 | 3,953,375 | -0.01(-0.08%) |
Jul 07, 2017 | 13.61 | 13.64 | 13.41 | 13.64 | 5,171,652 | +0.04(+0.33%) |
Jul 06, 2017 | 13.72 | 13.52 | 13.60 | 8,302,347 | +0.03(+0.25%) | |
Jul 05, 2017 | 13.68 | 13.68 | 13.42 | 13.57 | 6,761,748 | -0.19(-1.39%) |
Jul 03, 2017 | 13.72 | 13.80 | 13.71 | 13.76 | 2,352,106 | +0.11(+0.83%) |
Jun 30, 2017 | 13.75 | 13.79 | 13.55 | 13.64 | 6,670,828 | -0.04(-0.28%) |
Jun 29, 2017 | 13.77 | 13.82 | 13.64 | 13.68 | 5,946,584 | -0.15(-1.09%) |
Jun 28, 2017 | 13.81 | 13.88 | 13.74 | 13.83 | 10,844,281 | +0.11(+0.82%) |
Jun 27, 2017 | 13.62 | 13.79 | 13.56 | 13.72 | 12,910,443 | +0.15(+1.11%) |
Jun 26, 2017 | 13.57 | 13.63 | 13.46 | 13.57 | 7,089,033 | +0.08(+0.61%) |
Jun 23, 2017 | 13.22 | 13.53 | 13.21 | 13.49 | 10,215,778 | +0.11(+0.85%) |
Jun 22, 2017 | 13.04 | 13.40 | 13.02 | 13.37 | 12,594,558 | +0.34(+2.63%) |
Jun 21, 2017 | 12.94 | 13.15 | 12.89 | 13.03 | 8,776,306 | +0.10(+0.74%) |
Jun 20, 2017 | 13.14 | 13.16 | 12.91 | 12.93 | 7,576,341 | -0.31(-2.35%) |
Jun 19, 2017 | 13.36 | 13.39 | 13.22 | 13.25 | 7,323,425 | -0.08(-0.62%) |
Jun 16, 2017 | 13.00 | 13.34 | 13.00 | 13.33 | 11,020,640 | +0.33(+2.56%) |
Jun 15, 2017 | 12.82 | 13.05 | 12.81 | 13.00 | 17,833,600 | +0.09(+0.69%) |
Jun 14, 2017 | 13.29 | 13.31 | 12.90 | 12.91 | 14,925,672 | -0.33(-2.49%) |
Jun 13, 2017 | 13.22 | 13.25 | 13.19 | 13.24 | 40,893,760 | +0.13(+1.02%) |
Jun 12, 2017 | 13.28 | 13.37 | 13.09 | 13.10 | 15,808,310 | -0.16(-1.21%) |
Jun 09, 2017 | 13.16 | 13.31 | 13.16 | 13.26 | 47,248,004 | +0.14(+1.04%) |
Jun 08, 2017 | 13.28 | 13.33 | 13.08 | 13.13 | 50,059,912 | -0.28(-2.07%) |
Jun 07, 2017 | 13.54 | 13.61 | 13.28 | 13.40 | 7,495,632 | -0.16(-1.19%) |
Jun 06, 2017 | 13.29 | 13.59 | 13.27 | 13.57 | 7,769,719 | +0.21(+1.54%) |
Jun 05, 2017 | 13.37 | 13.47 | 13.32 | 13.36 | 6,812,819 | -0.03(-0.21%) |
Jun 02, 2017 | 13.38 | 13.45 | 13.33 | 13.39 | 6,473,117 | +0.04(+0.28%) |
Jun 01, 2017 | 13.22 | 13.42 | 13.20 | 13.35 | 6,494,536 | +0.15(+1.14%) |
May 31, 2017 | 13.20 | 13.29 | 13.16 | 13.20 | 10,681,471 | -0.04(-0.34%) |
May 30, 2017 | 13.33 | 13.33 | 13.20 | 13.24 | 6,536,390 | -0.11(-0.82%) |
May 26, 2017 | 13.49 | 13.51 | 13.34 | 13.35 | 5,778,494 | -0.12(-0.86%) |
May 25, 2017 | 13.66 | 13.68 | 13.43 | 13.47 | 6,098,458 | -0.19(-1.40%) |
May 24, 2017 | 13.62 | 13.69 | 13.52 | 13.66 | 7,748,055 | +0.05(+0.40%) |
May 23, 2017 | 13.68 | 13.72 | 13.58 | 13.61 | 8,301,177 | -0.01(-0.10%) |
May 22, 2017 | 13.60 | 13.63 | 13.49 | 13.62 | 6,591,385 | +0.05(+0.40%) |
May 19, 2017 | 13.38 | 13.59 | 13.32 | 13.57 | 8,215,385 | +0.27(+2.04%) |
May 18, 2017 | 13.23 | 13.32 | 13.11 | 13.29 | 9,977,389 | +0.03(+0.26%) |
May 17, 2017 | 13.51 | 13.54 | 13.23 | 13.26 | 12,336,656 | -0.33(-2.40%) |
May 16, 2017 | 13.81 | 13.83 | 13.58 | 13.59 | 9,269,035 | -0.12(-0.90%) |
May 15, 2017 | 13.86 | 13.96 | 13.69 | 13.71 | 8,260,312 | -0.02(-0.15%) |
May 12, 2017 | 13.72 | 13.84 | 13.69 | 13.73 | 5,757,702 | +0.01(+0.08%) |
May 11, 2017 | 13.89 | 13.96 | 13.62 | 13.72 | 10,597,877 | -0.09(-0.63%) |
May 10, 2017 | 13.85 | 13.93 | 13.72 | 13.81 | 8,641,733 | +0.03(+0.24%) |
May 09, 2017 | 13.84 | 13.89 | 13.66 | 13.77 | 8,725,700 | -0.11(-0.82%) |
May 08, 2017 | 13.88 | 13.90 | 13.74 | 13.89 | 5,233,457 | +0.05(+0.36%) |
May 05, 2017 | 13.56 | 13.84 | 13.49 | 13.84 | 8,098,244 | +0.31(+2.30%) |
May 04, 2017 | 13.78 | 13.84 | 13.47 | 13.53 | 9,033,915 | -0.31(-2.27%) |
May 03, 2017 | 13.81 | 13.96 | 13.80 | 13.84 | 6,181,365 | -0.02(-0.17%) |
May 02, 2017 | 13.75 | 13.89 | 13.71 | 13.86 | 8,386,329 | +0.14(+1.02%) |