Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.16 | 14.30 | 14.11 | 14.21 | 5,114,299 | +0.12(+0.88%) |
Jul 28, 2017 | 14.08 | 14.16 | 14.04 | 14.08 | 6,507,692 | -0.01(-0.07%) |
Jul 27, 2017 | 14.32 | 14.32 | 13.91 | 14.09 | 6,329,168 | -0.21(-1.44%) |
Jul 26, 2017 | 14.31 | 14.40 | 14.20 | 14.30 | 5,011,639 | +0.01(+0.10%) |
Jul 25, 2017 | 14.35 | 14.50 | 14.19 | 14.29 | 5,791,816 | -0.01(-0.10%) |
Jul 24, 2017 | 14.34 | 14.38 | 14.17 | 14.30 | 3,862,345 | -0.03(-0.19%) |
Jul 21, 2017 | 14.37 | 14.38 | 14.18 | 14.33 | 4,765,732 | -0.03(-0.22%) |
Jul 20, 2017 | 14.31 | 14.43 | 14.29 | 14.36 | 6,666,157 | +0.12(+0.84%) |
Jul 19, 2017 | 14.06 | 14.30 | 14.04 | 14.24 | 9,702,972 | +0.24(+1.71%) |
Jul 18, 2017 | 14.07 | 14.07 | 13.84 | 14.00 | 4,669,898 | +0.07(+0.47%) |
Jul 17, 2017 | 14.02 | 14.09 | 13.91 | 13.93 | 4,586,487 | -0.07(-0.47%) |
Jul 14, 2017 | 14.03 | 13.76 | 14.00 | 5,194,025 | +0.25(+1.85%) | |
Jul 13, 2017 | 13.72 | 13.78 | 13.59 | 13.74 | 4,486,246 | +0.02(+0.12%) |
Jul 12, 2017 | 13.67 | 13.91 | 13.61 | 13.73 | 7,169,492 | +0.20(+1.49%) |
Jul 11, 2017 | 13.60 | 13.62 | 13.43 | 13.53 | 4,396,047 | -0.11(-0.78%) |
Jul 10, 2017 | 13.62 | 13.71 | 13.53 | 13.63 | 3,954,106 | -0.01(-0.08%) |
Jul 07, 2017 | 13.61 | 13.64 | 13.41 | 13.64 | 5,172,608 | +0.04(+0.33%) |
Jul 06, 2017 | 13.72 | 13.52 | 13.60 | 8,303,882 | +0.03(+0.25%) | |
Jul 05, 2017 | 13.68 | 13.68 | 13.42 | 13.56 | 6,762,999 | -0.19(-1.40%) |
Jul 03, 2017 | 13.71 | 13.80 | 13.70 | 13.76 | 2,352,541 | +0.11(+0.83%) |
Jun 30, 2017 | 13.74 | 13.78 | 13.55 | 13.64 | 6,672,061 | -0.04(-0.28%) |
Jun 29, 2017 | 13.77 | 13.82 | 13.64 | 13.68 | 5,947,684 | -0.15(-1.09%) |
Jun 28, 2017 | 13.80 | 13.87 | 13.73 | 13.83 | 10,846,286 | +0.11(+0.82%) |
Jun 27, 2017 | 13.62 | 13.79 | 13.56 | 13.72 | 12,912,830 | +0.15(+1.11%) |
Jun 26, 2017 | 13.56 | 13.63 | 13.46 | 13.57 | 7,090,344 | +0.08(+0.61%) |
Jun 23, 2017 | 13.21 | 13.53 | 13.21 | 13.48 | 10,217,667 | +0.11(+0.85%) |
Jun 22, 2017 | 13.04 | 13.40 | 13.01 | 13.37 | 12,596,887 | +0.34(+2.63%) |
Jun 21, 2017 | 12.94 | 13.15 | 12.89 | 13.03 | 8,777,929 | +0.10(+0.74%) |
Jun 20, 2017 | 13.14 | 13.16 | 12.90 | 12.93 | 7,577,742 | -0.31(-2.35%) |
Jun 19, 2017 | 13.35 | 13.39 | 13.21 | 13.24 | 7,324,779 | -0.08(-0.62%) |
Jun 16, 2017 | 12.99 | 13.34 | 12.99 | 13.33 | 11,022,677 | +0.33(+2.56%) |
Jun 15, 2017 | 12.82 | 13.05 | 12.81 | 12.99 | 17,836,896 | +0.09(+0.69%) |
Jun 14, 2017 | 13.29 | 13.30 | 12.90 | 12.91 | 14,928,432 | -0.33(-2.49%) |
Jun 13, 2017 | 13.21 | 13.25 | 13.19 | 13.23 | 40,901,320 | +0.13(+1.02%) |
Jun 12, 2017 | 13.28 | 13.36 | 13.09 | 13.10 | 15,811,233 | -0.16(-1.21%) |
Jun 09, 2017 | 13.16 | 13.30 | 13.16 | 13.26 | 47,256,740 | +0.14(+1.04%) |
Jun 08, 2017 | 13.28 | 13.33 | 13.07 | 13.12 | 50,069,168 | -0.28(-2.07%) |
Jun 07, 2017 | 13.54 | 13.61 | 13.28 | 13.40 | 7,497,018 | -0.16(-1.19%) |
Jun 06, 2017 | 13.29 | 13.58 | 13.27 | 13.56 | 7,771,155 | +0.21(+1.54%) |
Jun 05, 2017 | 13.36 | 13.46 | 13.32 | 13.36 | 6,814,079 | -0.03(-0.20%) |
Jun 02, 2017 | 13.38 | 13.44 | 13.33 | 13.38 | 6,474,314 | +0.04(+0.28%) |
Jun 01, 2017 | 13.21 | 13.42 | 13.19 | 13.35 | 6,495,736 | +0.15(+1.14%) |
May 31, 2017 | 13.20 | 13.29 | 13.16 | 13.20 | 10,683,446 | -0.04(-0.34%) |
May 30, 2017 | 13.32 | 13.33 | 13.19 | 13.24 | 6,537,598 | -0.11(-0.82%) |
May 26, 2017 | 13.49 | 13.51 | 13.33 | 13.35 | 5,779,562 | -0.12(-0.87%) |
May 25, 2017 | 13.66 | 13.68 | 13.43 | 13.47 | 6,099,585 | -0.19(-1.40%) |
May 24, 2017 | 13.62 | 13.69 | 13.52 | 13.66 | 7,749,487 | +0.05(+0.40%) |
May 23, 2017 | 13.67 | 13.71 | 13.58 | 13.60 | 8,302,711 | -0.01(-0.10%) |
May 22, 2017 | 13.59 | 13.63 | 13.48 | 13.62 | 6,592,604 | +0.05(+0.40%) |
May 19, 2017 | 13.38 | 13.58 | 13.32 | 13.56 | 8,216,904 | +0.27(+2.04%) |
May 18, 2017 | 13.23 | 13.31 | 13.11 | 13.29 | 9,979,234 | +0.03(+0.26%) |
May 17, 2017 | 13.51 | 13.54 | 13.23 | 13.26 | 12,338,937 | -0.33(-2.40%) |
May 16, 2017 | 13.81 | 13.83 | 13.58 | 13.58 | 9,270,749 | -0.12(-0.90%) |
May 15, 2017 | 13.86 | 13.96 | 13.69 | 13.71 | 8,261,839 | -0.02(-0.15%) |
May 12, 2017 | 13.71 | 13.83 | 13.69 | 13.73 | 5,758,767 | +0.01(+0.08%) |
May 11, 2017 | 13.89 | 13.96 | 13.62 | 13.72 | 10,599,836 | -0.09(-0.63%) |
May 10, 2017 | 13.85 | 13.93 | 13.72 | 13.80 | 8,643,330 | +0.03(+0.24%) |
May 09, 2017 | 13.83 | 13.88 | 13.65 | 13.77 | 8,727,312 | -0.11(-0.82%) |
May 08, 2017 | 13.88 | 13.90 | 13.74 | 13.88 | 5,234,423 | +0.05(+0.36%) |
May 05, 2017 | 13.56 | 13.83 | 13.49 | 13.83 | 8,099,740 | +0.31(+2.30%) |
May 04, 2017 | 13.77 | 13.84 | 13.47 | 13.52 | 9,035,584 | -0.31(-2.27%) |
May 03, 2017 | 13.80 | 13.96 | 13.80 | 13.84 | 6,182,507 | -0.02(-0.17%) |
May 02, 2017 | 13.75 | 13.88 | 13.71 | 13.86 | 8,387,879 | +0.14(+1.02%) |