Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.66 | 16.72 | 16.32 | 16.63 | 859,312 | -0.03(-0.15%) |
Jul 28, 2017 | 16.39 | 16.71 | 16.35 | 16.66 | 966,172 | +0.26(+1.60%) |
Jul 27, 2017 | 16.21 | 16.43 | 16.14 | 16.39 | 555,029 | +0.22(+1.34%) |
Jul 26, 2017 | 16.42 | 16.43 | 16.16 | 16.18 | 374,222 | -0.19(-1.13%) |
Jul 25, 2017 | 16.20 | 16.45 | 16.20 | 16.36 | 717,163 | +0.21(+1.31%) |
Jul 24, 2017 | 15.70 | 16.20 | 15.70 | 16.15 | 743,384 | +0.45(+2.85%) |
Jul 21, 2017 | 16.08 | 16.16 | 15.68 | 15.70 | 708,680 | -0.29(-1.80%) |
Jul 20, 2017 | 16.02 | 16.08 | 15.87 | 15.99 | 313,905 | -0.03(-0.19%) |
Jul 19, 2017 | 16.11 | 16.18 | 15.95 | 16.02 | 409,681 | +0.00(+0.00%) |
Jul 18, 2017 | 15.94 | 16.13 | 15.87 | 16.02 | 708,377 | +0.09(+0.58%) |
Jul 17, 2017 | 15.81 | 16.03 | 15.80 | 15.93 | 520,223 | +0.05(+0.32%) |
Jul 14, 2017 | 15.80 | 15.95 | 15.79 | 15.88 | 602,405 | +0.10(+0.62%) |
Jul 13, 2017 | 15.76 | 15.92 | 15.69 | 15.78 | 839,576 | +0.12(+0.79%) |
Jul 12, 2017 | 15.71 | 15.78 | 15.62 | 15.66 | 386,604 | +0.04(+0.26%) |
Jul 11, 2017 | 15.46 | 15.76 | 15.46 | 15.62 | 346,293 | +0.08(+0.53%) |
Jul 10, 2017 | 15.45 | 15.63 | 15.37 | 15.53 | 799,061 | -0.26(-1.63%) |
Jul 07, 2017 | 15.52 | 15.79 | 15.44 | 15.79 | 340,983 | +0.23(+1.49%) |
Jul 06, 2017 | 15.56 | 15.67 | 15.47 | 15.56 | 275,430 | -0.06(-0.36%) |
Jul 05, 2017 | 15.64 | 15.71 | 15.49 | 15.62 | 512,177 | -0.14(-0.91%) |
Jul 03, 2017 | 15.76 | 15.87 | 15.70 | 15.76 | 365,230 | +0.01(+0.07%) |
Jun 30, 2017 | 15.80 | 15.86 | 15.56 | 15.75 | 575,659 | -0.02(-0.10%) |
Jun 29, 2017 | 15.70 | 15.87 | 15.67 | 15.77 | 465,283 | +0.15(+0.96%) |
Jun 28, 2017 | 15.44 | 15.82 | 15.44 | 15.62 | 454,853 | +0.09(+0.56%) |
Jun 27, 2017 | 15.75 | 15.84 | 15.46 | 15.53 | 537,419 | -0.15(-0.98%) |
Jun 26, 2017 | 15.61 | 15.80 | 15.50 | 15.68 | 501,842 | +0.06(+0.36%) |
Jun 23, 2017 | 15.49 | 15.83 | 15.20 | 15.63 | 959,650 | +0.13(+0.86%) |
Jun 22, 2017 | 15.13 | 15.51 | 15.13 | 15.49 | 630,144 | +0.36(+2.35%) |
Jun 21, 2017 | 15.19 | 15.26 | 15.05 | 15.14 | 371,632 | -0.01(-0.07%) |
Jun 20, 2017 | 15.29 | 15.33 | 14.98 | 15.15 | 720,982 | -0.24(-1.57%) |
Jun 19, 2017 | 15.44 | 15.55 | 15.32 | 15.39 | 580,912 | -0.01(-0.03%) |
Jun 16, 2017 | 15.31 | 15.48 | 15.19 | 15.40 | 708,242 | +0.11(+0.74%) |
Jun 15, 2017 | 15.18 | 15.32 | 15.17 | 15.28 | 424,552 | -0.05(-0.34%) |
Jun 14, 2017 | 15.49 | 15.51 | 15.23 | 15.33 | 503,675 | -0.12(-0.77%) |
Jun 13, 2017 | 15.47 | 15.58 | 15.37 | 15.45 | 367,391 | +0.01(+0.07%) |
Jun 12, 2017 | 15.45 | 15.60 | 15.42 | 15.44 | 240,033 | -0.01(-0.03%) |
Jun 09, 2017 | 15.46 | 15.52 | 15.27 | 15.45 | 353,907 | +0.04(+0.23%) |
Jun 08, 2017 | 15.20 | 15.49 | 15.17 | 15.41 | 379,965 | +0.15(+1.01%) |
Jun 07, 2017 | 15.41 | 15.55 | 15.22 | 15.26 | 467,890 | -0.19(-1.23%) |
Jun 06, 2017 | 15.46 | 15.53 | 15.33 | 15.45 | 310,183 | -0.09(-0.60%) |
Jun 05, 2017 | 15.68 | 15.71 | 15.53 | 15.54 | 262,978 | -0.13(-0.82%) |
Jun 02, 2017 | 15.53 | 15.81 | 15.45 | 15.67 | 690,351 | +0.11(+0.73%) |
Jun 01, 2017 | 15.38 | 15.86 | 15.30 | 15.55 | 611,003 | +0.21(+1.38%) |
May 31, 2017 | 15.33 | 15.45 | 15.12 | 15.34 | 790,408 | +0.01(+0.07%) |
May 30, 2017 | 15.53 | 15.64 | 15.33 | 15.33 | 644,355 | -0.28(-1.81%) |
May 26, 2017 | 15.70 | 15.80 | 15.59 | 15.62 | 721,921 | -0.07(-0.43%) |
May 25, 2017 | 15.72 | 15.82 | 15.55 | 15.68 | 485,735 | -0.06(-0.36%) |
May 24, 2017 | 15.64 | 15.82 | 15.59 | 15.74 | 412,219 | +0.08(+0.49%) |
May 23, 2017 | 15.54 | 15.76 | 15.48 | 15.66 | 461,323 | +0.03(+0.16%) |
May 22, 2017 | 15.68 | 15.69 | 15.49 | 15.64 | 1,381,176 | +0.03(+0.20%) |
May 19, 2017 | 15.59 | 15.73 | 15.46 | 15.61 | 893,719 | +0.11(+0.73%) |
May 18, 2017 | 15.33 | 15.53 | 15.18 | 15.49 | 544,929 | +0.08(+0.50%) |
May 17, 2017 | 15.56 | 15.73 | 15.38 | 15.42 | 860,325 | -0.25(-1.58%) |
May 16, 2017 | 15.84 | 15.88 | 15.60 | 15.66 | 564,367 | -0.09(-0.59%) |
May 15, 2017 | 15.95 | 15.95 | 15.69 | 15.76 | 474,284 | +0.07(+0.43%) |
May 12, 2017 | 15.78 | 15.94 | 15.64 | 15.69 | 612,785 | -0.12(-0.75%) |
May 11, 2017 | 15.77 | 16.03 | 15.77 | 15.81 | 1,635,852 | +0.05(+0.33%) |
May 10, 2017 | 15.40 | 15.88 | 15.39 | 15.76 | 1,514,765 | +0.32(+2.07%) |
May 09, 2017 | 15.44 | 15.46 | 15.31 | 15.44 | 753,341 | -0.07(-0.43%) |
May 08, 2017 | 15.36 | 15.50 | 15.27 | 15.50 | 1,081,188 | +0.07(+0.43%) |
May 05, 2017 | 14.84 | 15.50 | 14.56 | 15.44 | 1,970,030 | +0.55(+3.68%) |
May 04, 2017 | 14.91 | 15.20 | 14.74 | 14.89 | 2,582,581 | +0.23(+1.54%) |
May 03, 2017 | 14.88 | 15.00 | 14.60 | 14.66 | 2,031,046 | -0.21(-1.41%) |
May 02, 2017 | 14.92 | 15.10 | 14.83 | 14.87 | 1,559,108 | -0.03(-0.20%) |