Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.32 | 13.34 | 13.28 | 13.34 | 14,606 | +0.08(+0.60%) |
Jul 28, 2017 | 13.25 | 13.31 | 13.22 | 13.26 | 26,484 | +0.00(+0.00%) |
Jul 27, 2017 | 13.35 | 13.35 | 13.23 | 13.26 | 41,190 | +0.01(+0.08%) |
Jul 26, 2017 | 13.27 | 13.36 | 13.24 | 13.25 | 77,424 | -0.07(-0.53%) |
Jul 25, 2017 | 13.36 | 13.36 | 13.29 | 13.32 | 56,207 | -0.03(-0.22%) |
Jul 24, 2017 | 13.30 | 13.35 | 13.27 | 13.35 | 30,465 | +0.11(+0.83%) |
Jul 21, 2017 | 13.23 | 13.26 | 13.22 | 13.24 | 36,067 | -0.01(-0.08%) |
Jul 20, 2017 | 13.21 | 13.25 | 13.21 | 13.25 | 19,284 | +0.06(+0.45%) |
Jul 19, 2017 | 13.17 | 13.26 | 13.13 | 13.19 | 94,132 | +0.03(+0.23%) |
Jul 18, 2017 | 13.10 | 13.25 | 13.10 | 13.16 | 62,372 | +0.04(+0.30%) |
Jul 17, 2017 | 13.07 | 13.17 | 13.07 | 13.12 | 54,970 | +0.01(+0.08%) |
Jul 14, 2017 | 13.10 | 13.11 | 13.05 | 13.11 | 29,961 | +0.07(+0.54%) |
Jul 13, 2017 | 13.02 | 13.09 | 12.98 | 13.04 | 56,447 | -0.06(-0.46%) |
Jul 12, 2017 | 12.98 | 13.15 | 12.94 | 13.10 | 42,707 | +0.12(+0.92%) |
Jul 11, 2017 | 12.87 | 12.98 | 12.78 | 12.98 | 68,597 | +0.11(+0.85%) |
Jul 10, 2017 | 12.53 | 12.99 | 12.53 | 12.87 | 235,435 | +0.41(+3.29%) |
Jul 07, 2017 | 12.39 | 12.46 | 12.34 | 12.46 | 27,046 | +0.11(+0.89%) |
Jul 06, 2017 | 12.38 | 12.51 | 12.33 | 12.35 | 34,791 | -0.10(-0.80%) |
Jul 05, 2017 | 12.53 | 12.64 | 12.35 | 12.45 | 40,806 | -0.10(-0.80%) |
Jul 03, 2017 | 12.60 | 12.65 | 12.53 | 12.55 | 30,158 | -0.06(-0.48%) |
Jun 30, 2017 | 12.61 | 12.69 | 12.58 | 12.61 | 45,316 | -0.02(-0.16%) |
Jun 29, 2017 | 12.66 | 12.66 | 12.54 | 12.63 | 49,032 | -0.05(-0.39%) |
Jun 28, 2017 | 12.66 | 12.72 | 12.63 | 12.68 | 27,113 | +0.06(+0.48%) |
Jun 27, 2017 | 12.65 | 12.69 | 12.56 | 12.62 | 89,564 | -0.08(-0.63%) |
Jun 26, 2017 | 12.66 | 12.75 | 12.66 | 12.70 | 52,472 | +0.05(+0.40%) |
Jun 23, 2017 | 12.58 | 12.69 | 12.58 | 12.65 | 41,993 | +0.04(+0.32%) |
Jun 22, 2017 | 12.57 | 12.69 | 12.55 | 12.61 | 76,532 | -0.04(-0.32%) |
Jun 21, 2017 | 12.56 | 12.68 | 12.55 | 12.65 | 32,692 | +0.06(+0.48%) |
Jun 20, 2017 | 12.59 | 12.63 | 12.50 | 12.59 | 73,921 | -0.03(-0.24%) |
Jun 19, 2017 | 12.66 | 12.66 | 12.47 | 12.62 | 117,757 | -0.05(-0.39%) |
Jun 16, 2017 | 12.70 | 12.70 | 12.60 | 12.67 | 12,868 | +0.03(+0.24%) |
Jun 15, 2017 | 12.63 | 12.68 | 12.53 | 12.64 | 31,361 | -0.16(-1.25%) |
Jun 14, 2017 | 12.86 | 12.88 | 12.79 | 12.80 | 23,374 | -0.07(-0.54%) |
Jun 13, 2017 | 12.83 | 12.88 | 12.77 | 12.87 | 12,950 | +0.08(+0.63%) |
Jun 12, 2017 | 12.86 | 12.87 | 12.71 | 12.79 | 21,432 | -0.08(-0.62%) |
Jun 09, 2017 | 13.01 | 13.05 | 12.85 | 12.87 | 18,255 | -0.16(-1.23%) |
Jun 08, 2017 | 12.94 | 13.03 | 12.92 | 13.03 | 18,112 | +0.12(+0.91%) |
Jun 07, 2017 | 12.91 | 12.95 | 12.87 | 12.91 | 10,319 | +0.00(+0.02%) |
Jun 06, 2017 | 12.89 | 12.99 | 12.86 | 12.91 | 46,517 | -0.05(-0.39%) |
Jun 05, 2017 | 12.89 | 12.97 | 12.89 | 12.96 | 21,124 | +0.09(+0.70%) |
Jun 02, 2017 | 12.87 | 12.90 | 12.81 | 12.87 | 12,188 | +0.04(+0.31%) |
Jun 01, 2017 | 12.72 | 12.84 | 12.71 | 12.83 | 38,399 | +0.10(+0.79%) |
May 31, 2017 | 12.70 | 12.74 | 12.65 | 12.73 | 25,573 | +0.03(+0.24%) |
May 30, 2017 | 12.73 | 12.82 | 12.70 | 12.70 | 12,264 | -0.03(-0.24%) |
May 26, 2017 | 12.66 | 12.75 | 12.66 | 12.73 | 20,264 | +0.02(+0.16%) |
May 25, 2017 | 12.65 | 12.71 | 12.62 | 12.71 | 26,035 | +0.09(+0.71%) |
May 24, 2017 | 12.59 | 12.68 | 12.59 | 12.62 | 8,179 | +0.02(+0.16%) |
May 23, 2017 | 12.60 | 12.61 | 12.56 | 12.60 | 23,937 | +0.06(+0.48%) |
May 22, 2017 | 12.51 | 12.55 | 12.49 | 12.54 | 16,288 | +0.05(+0.40%) |
May 19, 2017 | 12.50 | 12.54 | 12.46 | 12.49 | 25,581 | +0.04(+0.32%) |
May 18, 2017 | 12.45 | 12.50 | 12.36 | 12.45 | 40,192 | -0.05(-0.40%) |
May 17, 2017 | 12.56 | 12.63 | 12.50 | 12.50 | 48,618 | -0.26(-2.04%) |
May 16, 2017 | 12.75 | 12.76 | 12.71 | 12.76 | 10,923 | +0.05(+0.39%) |
May 15, 2017 | 12.65 | 12.73 | 12.65 | 12.71 | 14,297 | +0.07(+0.55%) |
May 12, 2017 | 12.62 | 12.70 | 12.61 | 12.64 | 33,641 | +0.00(+0.00%) |
May 11, 2017 | 12.68 | 12.77 | 12.64 | 12.64 | 30,306 | -0.10(-0.78%) |
May 10, 2017 | 12.76 | 12.84 | 12.72 | 12.74 | 71,224 | -0.05(-0.39%) |
May 09, 2017 | 12.77 | 12.82 | 12.76 | 12.79 | 8,370 | +0.01(+0.08%) |
May 08, 2017 | 12.75 | 12.79 | 12.75 | 12.78 | 77,359 | +0.03(+0.24%) |
May 05, 2017 | 12.80 | 12.80 | 12.71 | 12.75 | 62,684 | +0.00(+0.00%) |
May 04, 2017 | 12.87 | 12.87 | 12.75 | 12.75 | 37,228 | -0.17(-1.32%) |
May 03, 2017 | 12.90 | 12.92 | 12.77 | 12.92 | 23,415 | +0.01(+0.08%) |
May 02, 2017 | 12.93 | 12.93 | 12.86 | 12.91 | 7,407 | -0.01(-0.08%) |