Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.31 | 15.33 | 15.07 | 15.27 | 75,558 | +0.04(+0.27%) |
Jul 28, 2017 | 15.27 | 15.44 | 14.94 | 15.23 | 66,331 | -0.04(-0.27%) |
Jul 27, 2017 | 15.44 | 15.54 | 15.02 | 15.27 | 66,211 | -0.08(-0.54%) |
Jul 26, 2017 | 15.23 | 15.35 | 15.23 | 15.35 | 33,424 | +0.12(+0.81%) |
Jul 25, 2017 | 15.44 | 15.44 | 15.15 | 15.23 | 100,296 | -0.12(-0.81%) |
Jul 24, 2017 | 15.40 | 15.44 | 15.19 | 15.35 | 53,667 | -0.12(-0.80%) |
Jul 21, 2017 | 15.40 | 15.56 | 15.19 | 15.48 | 125,025 | +0.04(+0.27%) |
Jul 20, 2017 | 15.31 | 15.52 | 15.27 | 15.44 | 70,756 | +0.12(+0.81%) |
Jul 19, 2017 | 15.27 | 15.52 | 15.27 | 15.31 | 72,184 | +0.04(+0.27%) |
Jul 18, 2017 | 15.15 | 15.27 | 15.11 | 15.27 | 45,935 | +0.12(+0.82%) |
Jul 17, 2017 | 15.07 | 15.40 | 14.84 | 15.15 | 64,373 | +0.08(+0.55%) |
Jul 14, 2017 | 14.98 | 15.11 | 14.88 | 15.07 | 175,545 | +0.04(+0.27%) |
Jul 13, 2017 | 15.11 | 15.11 | 14.94 | 15.02 | 44,526 | -0.08(-0.55%) |
Jul 12, 2017 | 15.02 | 15.15 | 14.88 | 15.11 | 56,497 | +0.21(+1.38%) |
Jul 11, 2017 | 14.90 | 15.02 | 14.82 | 14.90 | 99,435 | +0.00(+0.00%) |
Jul 10, 2017 | 14.86 | 15.02 | 14.86 | 14.90 | 137,992 | +0.00(+0.00%) |
Jul 07, 2017 | 14.98 | 15.02 | 14.82 | 14.90 | 278,038 | +0.00(+0.00%) |
Jul 06, 2017 | 14.98 | 15.02 | 14.86 | 14.90 | 38,173 | -0.12(-0.82%) |
Jul 05, 2017 | 15.11 | 15.11 | 14.94 | 15.02 | 56,059 | -0.08(-0.55%) |
Jul 03, 2017 | 14.98 | 15.15 | 14.78 | 15.11 | 27,551 | +0.25(+1.67%) |
Jun 30, 2017 | 15.02 | 15.02 | 14.69 | 14.86 | 205,224 | +0.08(+0.56%) |
Jun 29, 2017 | 14.69 | 14.86 | 14.55 | 14.78 | 106,692 | -0.15(-1.00%) |
Jun 28, 2017 | 14.78 | 14.98 | 14.65 | 14.93 | 69,484 | +0.11(+0.72%) |
Jun 27, 2017 | 14.86 | 14.94 | 14.74 | 14.82 | 62,907 | -0.04(-0.28%) |
Jun 26, 2017 | 14.78 | 14.88 | 14.63 | 14.86 | 41,772 | +0.12(+0.84%) |
Jun 23, 2017 | 14.41 | 14.82 | 14.36 | 14.74 | 93,378 | +0.29(+2.00%) |
Jun 22, 2017 | 14.41 | 14.69 | 14.41 | 14.45 | 106,983 | -0.04(-0.29%) |
Jun 21, 2017 | 14.57 | 14.72 | 14.45 | 14.49 | 46,051 | -0.08(-0.57%) |
Jun 20, 2017 | 14.74 | 14.74 | 14.45 | 14.57 | 108,414 | -0.21(-1.40%) |
Jun 19, 2017 | 14.98 | 14.98 | 14.69 | 14.78 | 58,581 | +0.00(+0.00%) |
Jun 16, 2017 | 14.65 | 14.82 | 14.32 | 14.78 | 159,440 | +0.17(+1.13%) |
Jun 15, 2017 | 14.57 | 14.73 | 14.57 | 14.61 | 77,250 | -0.12(-0.84%) |
Jun 14, 2017 | 14.86 | 14.86 | 14.49 | 14.74 | 149,874 | -0.12(-0.83%) |
Jun 13, 2017 | 14.94 | 15.02 | 14.65 | 14.86 | 155,676 | +0.00(+0.00%) |
Jun 12, 2017 | 14.62 | 15.11 | 14.62 | 14.86 | 158,784 | -0.17(-1.10%) |
Jun 09, 2017 | 15.07 | 15.15 | 14.90 | 15.02 | 135,351 | -0.04(-0.27%) |
Jun 08, 2017 | 14.90 | 15.19 | 14.86 | 15.07 | 153,375 | +0.12(+0.83%) |
Jun 07, 2017 | 14.98 | 15.15 | 14.76 | 14.94 | 132,004 | -0.04(-0.28%) |
Jun 06, 2017 | 14.78 | 14.98 | 14.69 | 14.98 | 180,113 | +0.17(+1.11%) |
Jun 05, 2017 | 14.78 | 14.98 | 14.66 | 14.82 | 150,057 | +0.04(+0.28%) |
Jun 02, 2017 | 14.86 | 14.98 | 14.65 | 14.78 | 141,849 | -0.12(-0.83%) |
Jun 01, 2017 | 14.86 | 14.94 | 14.61 | 14.90 | 326,114 | +0.00(+0.00%) |
May 31, 2017 | 14.90 | 14.98 | 14.61 | 14.90 | 176,828 | -0.12(-0.82%) |
May 30, 2017 | 15.02 | 15.27 | 14.96 | 15.02 | 120,607 | -0.21(-1.36%) |
May 26, 2017 | 14.98 | 15.23 | 14.82 | 15.23 | 54,780 | +0.12(+0.82%) |
May 25, 2017 | 15.35 | 15.35 | 14.86 | 15.11 | 172,989 | -0.12(-0.81%) |
May 24, 2017 | 15.56 | 15.56 | 15.11 | 15.23 | 136,596 | -0.05(-0.32%) |
May 23, 2017 | 15.52 | 15.52 | 15.25 | 15.28 | 49,015 | -0.16(-1.02%) |
May 22, 2017 | 15.11 | 15.52 | 15.06 | 15.44 | 104,874 | +0.29(+1.91%) |
May 19, 2017 | 15.19 | 15.23 | 15.02 | 15.15 | 81,479 | -0.12(-0.81%) |
May 18, 2017 | 15.11 | 15.27 | 14.45 | 15.27 | 239,039 | +0.29(+1.93%) |
May 17, 2017 | 15.52 | 15.52 | 14.82 | 14.98 | 155,743 | -0.54(-3.46%) |
May 16, 2017 | 15.68 | 15.68 | 15.41 | 15.52 | 47,826 | -0.12(-0.79%) |
May 15, 2017 | 15.60 | 15.93 | 15.52 | 15.64 | 86,323 | +0.08(+0.53%) |
May 12, 2017 | 15.56 | 15.64 | 15.38 | 15.56 | 125,779 | +0.00(+0.00%) |
May 11, 2017 | 15.48 | 15.64 | 15.24 | 15.56 | 180,570 | +0.62(+4.14%) |
May 10, 2017 | 14.86 | 15.31 | 14.74 | 14.94 | 56,601 | -0.17(-1.09%) |
May 09, 2017 | 15.48 | 15.54 | 15.07 | 15.11 | 114,118 | -0.37(-2.40%) |
May 08, 2017 | 15.02 | 15.56 | 14.45 | 15.48 | 146,349 | -0.17(-1.06%) |
May 05, 2017 | 14.90 | 15.64 | 14.78 | 15.64 | 112,681 | +0.74(+4.99%) |
May 04, 2017 | 15.27 | 15.40 | 14.69 | 14.90 | 136,895 | -0.50(-3.22%) |
May 03, 2017 | 15.85 | 15.91 | 15.40 | 15.40 | 109,529 | -0.50(-3.12%) |
May 02, 2017 | 16.14 | 16.26 | 15.89 | 15.89 | 64,552 | -0.29(-1.79%) |