Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.51 | 14.59 | 14.44 | 14.52 | 172,134 | +0.02(+0.16%) |
Jul 28, 2017 | 14.47 | 14.64 | 14.45 | 14.50 | 176,343 | -0.03(-0.22%) |
Jul 27, 2017 | 14.41 | 14.53 | 14.32 | 14.53 | 130,343 | +0.13(+0.93%) |
Jul 26, 2017 | 14.44 | 14.56 | 14.33 | 14.40 | 187,020 | +0.02(+0.11%) |
Jul 25, 2017 | 14.30 | 14.47 | 14.30 | 14.38 | 189,927 | +0.21(+1.50%) |
Jul 24, 2017 | 14.25 | 14.25 | 14.15 | 14.17 | 203,863 | -0.05(-0.33%) |
Jul 21, 2017 | 14.32 | 14.32 | 14.19 | 14.21 | 95,851 | -0.15(-1.04%) |
Jul 20, 2017 | 14.51 | 14.55 | 14.35 | 14.36 | 130,652 | -0.06(-0.44%) |
Jul 19, 2017 | 14.21 | 14.44 | 14.20 | 14.43 | 286,365 | +0.21(+1.50%) |
Jul 18, 2017 | 14.35 | 14.35 | 14.14 | 14.21 | 132,361 | -0.06(-0.44%) |
Jul 17, 2017 | 14.27 | 14.38 | 14.26 | 14.28 | 177,192 | +0.00(+0.00%) |
Jul 14, 2017 | 14.22 | 14.32 | 14.19 | 14.28 | 135,414 | +0.08(+0.53%) |
Jul 13, 2017 | 14.13 | 14.21 | 14.07 | 14.20 | 91,166 | +0.08(+0.59%) |
Jul 12, 2017 | 14.22 | 14.28 | 14.08 | 14.12 | 289,928 | +0.02(+0.11%) |
Jul 11, 2017 | 14.03 | 14.14 | 13.95 | 14.10 | 146,398 | +0.10(+0.70%) |
Jul 10, 2017 | 13.92 | 14.04 | 13.89 | 14.01 | 177,631 | +0.06(+0.42%) |
Jul 07, 2017 | 13.94 | 13.96 | 13.79 | 13.95 | 216,580 | -0.02(-0.17%) |
Jul 06, 2017 | 14.20 | 14.21 | 13.95 | 13.97 | 292,395 | -0.19(-1.34%) |
Jul 05, 2017 | 14.41 | 14.42 | 14.10 | 14.16 | 226,559 | -0.28(-1.97%) |
Jul 03, 2017 | 14.21 | 14.52 | 14.21 | 14.44 | 183,327 | +0.26(+1.84%) |
Jun 30, 2017 | 14.20 | 14.25 | 14.08 | 14.18 | 172,252 | +0.08(+0.56%) |
Jun 29, 2017 | 14.12 | 14.27 | 14.09 | 14.10 | 230,321 | +0.02(+0.17%) |
Jun 28, 2017 | 14.01 | 14.17 | 14.01 | 14.08 | 119,191 | +0.09(+0.62%) |
Jun 27, 2017 | 14.05 | 14.14 | 13.99 | 13.99 | 97,193 | -0.02(-0.11%) |
Jun 26, 2017 | 14.08 | 14.11 | 13.95 | 14.01 | 171,924 | -0.03(-0.23%) |
Jun 23, 2017 | 13.91 | 14.04 | 13.89 | 14.04 | 256,375 | +0.15(+1.08%) |
Jun 22, 2017 | 13.94 | 14.03 | 13.87 | 13.89 | 170,647 | -0.02(-0.11%) |
Jun 21, 2017 | 14.14 | 14.20 | 13.84 | 13.91 | 713,970 | -0.26(-1.84%) |
Jun 20, 2017 | 14.18 | 14.20 | 13.99 | 14.17 | 304,990 | -0.17(-1.16%) |
Jun 19, 2017 | 14.41 | 14.43 | 14.32 | 14.33 | 169,629 | -0.09(-0.66%) |
Jun 16, 2017 | 14.28 | 14.43 | 14.19 | 14.43 | 160,804 | +0.25(+1.75%) |
Jun 15, 2017 | 14.27 | 14.35 | 14.15 | 14.18 | 319,918 | -0.16(-1.15%) |
Jun 14, 2017 | 14.62 | 14.62 | 14.26 | 14.34 | 233,522 | -0.31(-2.09%) |
Jun 13, 2017 | 14.53 | 14.67 | 14.52 | 14.65 | 361,846 | +0.12(+0.81%) |
Jun 12, 2017 | 14.54 | 14.68 | 14.49 | 14.53 | 182,064 | +0.12(+0.82%) |
Jun 09, 2017 | 14.10 | 14.47 | 14.10 | 14.41 | 273,501 | +0.34(+2.45%) |
Jun 08, 2017 | 14.05 | 14.18 | 14.05 | 14.07 | 238,324 | -0.05(-0.33%) |
Jun 07, 2017 | 14.32 | 14.37 | 14.04 | 14.12 | 345,981 | -0.26(-1.80%) |
Jun 06, 2017 | 14.16 | 14.39 | 14.14 | 14.38 | 145,949 | +0.20(+1.38%) |
Jun 05, 2017 | 14.11 | 14.23 | 14.11 | 14.18 | 191,846 | +0.02(+0.11%) |
Jun 02, 2017 | 14.28 | 14.28 | 14.11 | 14.16 | 360,588 | -0.17(-1.20%) |
Jun 01, 2017 | 14.28 | 14.40 | 14.21 | 14.34 | 154,670 | +0.08(+0.55%) |
May 31, 2017 | 14.24 | 14.27 | 14.16 | 14.26 | 284,017 | -0.05(-0.33%) |
May 30, 2017 | 14.43 | 14.45 | 14.30 | 14.30 | 781,135 | -0.21(-1.46%) |
May 26, 2017 | 14.50 | 14.54 | 14.44 | 14.52 | 215,988 | +0.02(+0.11%) |
May 25, 2017 | 14.76 | 14.92 | 14.46 | 14.50 | 319,830 | -0.31(-2.06%) |
May 24, 2017 | 14.87 | 14.91 | 14.74 | 14.81 | 99,543 | -0.06(-0.42%) |
May 23, 2017 | 14.88 | 14.90 | 14.81 | 14.87 | 114,592 | +0.00(+0.00%) |
May 22, 2017 | 14.96 | 14.96 | 14.81 | 14.87 | 234,026 | -0.03(-0.21%) |
May 19, 2017 | 14.76 | 14.92 | 14.75 | 14.90 | 209,882 | +0.23(+1.55%) |
May 18, 2017 | 14.61 | 14.76 | 14.56 | 14.67 | 154,726 | -0.03(-0.21%) |
May 17, 2017 | 14.79 | 14.86 | 14.70 | 14.70 | 168,065 | -0.15(-1.00%) |
May 16, 2017 | 14.96 | 14.98 | 14.81 | 14.85 | 183,081 | -0.07(-0.47%) |
May 15, 2017 | 15.02 | 15.05 | 14.88 | 14.92 | 166,771 | +0.13(+0.85%) |
May 12, 2017 | 14.87 | 14.88 | 14.76 | 14.80 | 126,509 | -0.06(-0.42%) |
May 11, 2017 | 14.94 | 14.96 | 14.83 | 14.86 | 154,407 | -0.02(-0.16%) |
May 10, 2017 | 14.78 | 14.95 | 14.77 | 14.88 | 181,020 | +0.20(+1.33%) |
May 09, 2017 | 14.84 | 14.85 | 14.64 | 14.69 | 217,412 | -0.13(-0.90%) |
May 08, 2017 | 14.72 | 14.83 | 14.68 | 14.82 | 152,540 | +0.13(+0.85%) |
May 05, 2017 | 14.45 | 14.72 | 14.41 | 14.70 | 579,306 | +0.25(+1.73%) |
May 04, 2017 | 14.67 | 14.67 | 14.35 | 14.45 | 491,084 | -0.31(-2.07%) |
May 03, 2017 | 14.67 | 14.81 | 14.63 | 14.75 | 165,474 | +0.05(+0.37%) |
May 02, 2017 | 14.83 | 14.87 | 14.63 | 14.70 | 347,172 | -0.10(-0.69%) |