Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.99 | 16.06 | 15.79 | 16.06 | 894,532 | +0.08(+0.53%) |
Jul 28, 2017 | 16.17 | 16.25 | 15.85 | 15.97 | 870,556 | -0.21(-1.30%) |
Jul 27, 2017 | 16.57 | 16.57 | 16.17 | 16.18 | 992,792 | -0.37(-2.25%) |
Jul 26, 2017 | 16.51 | 16.65 | 16.42 | 16.56 | 719,323 | +0.04(+0.25%) |
Jul 25, 2017 | 16.31 | 16.53 | 16.19 | 16.51 | 734,928 | +0.25(+1.51%) |
Jul 24, 2017 | 16.18 | 16.32 | 16.07 | 16.27 | 485,494 | +0.08(+0.48%) |
Jul 21, 2017 | 16.24 | 16.24 | 15.94 | 16.19 | 739,448 | -0.02(-0.13%) |
Jul 20, 2017 | 16.30 | 16.08 | 16.21 | 1,175,009 | +0.18(+1.09%) | |
Jul 19, 2017 | 15.89 | 16.15 | 15.86 | 16.04 | 795,396 | +0.16(+1.02%) |
Jul 18, 2017 | 16.28 | 16.28 | 15.87 | 15.87 | 896,869 | -0.43(-2.63%) |
Jul 17, 2017 | 16.03 | 16.43 | 15.98 | 16.30 | 753,943 | +0.28(+1.75%) |
Jul 14, 2017 | 16.11 | 16.25 | 16.00 | 16.02 | 456,936 | -0.01(-0.09%) |
Jul 13, 2017 | 15.85 | 16.12 | 15.75 | 16.04 | 872,184 | +0.27(+1.74%) |
Jul 12, 2017 | 15.88 | 16.09 | 15.72 | 15.76 | 578,031 | -0.02(-0.13%) |
Jul 11, 2017 | 15.90 | 16.02 | 15.72 | 15.78 | 769,540 | -0.08(-0.53%) |
Jul 10, 2017 | 15.82 | 15.99 | 15.75 | 15.87 | 895,110 | +0.05(+0.31%) |
Jul 07, 2017 | 15.81 | 15.86 | 15.66 | 15.82 | 404,148 | +0.03(+0.18%) |
Jul 06, 2017 | 15.99 | 16.13 | 15.74 | 15.79 | 645,759 | -0.25(-1.53%) |
Jul 05, 2017 | 16.51 | 16.52 | 16.04 | 16.04 | 536,126 | -0.47(-2.85%) |
Jul 03, 2017 | 16.32 | 16.56 | 16.15 | 16.51 | 443,478 | +0.27(+1.69%) |
Jun 30, 2017 | 16.22 | 16.29 | 16.13 | 16.23 | 485,412 | +0.06(+0.39%) |
Jun 29, 2017 | 16.35 | 16.36 | 16.02 | 16.17 | 482,312 | -0.25(-1.50%) |
Jun 28, 2017 | 16.41 | 16.54 | 16.34 | 16.42 | 657,547 | +0.06(+0.39%) |
Jun 27, 2017 | 16.47 | 16.63 | 16.35 | 16.35 | 451,549 | -0.13(-0.81%) |
Jun 26, 2017 | 16.18 | 16.53 | 16.16 | 16.49 | 885,011 | +0.35(+2.18%) |
Jun 23, 2017 | 15.94 | 16.22 | 15.88 | 16.13 | 1,806,650 | +0.20(+1.23%) |
Jun 22, 2017 | 16.11 | 16.11 | 15.89 | 15.94 | 1,418,810 | -0.15(-0.92%) |
Jun 21, 2017 | 16.49 | 16.50 | 15.97 | 16.09 | 1,079,544 | -0.33(-2.01%) |
Jun 20, 2017 | 16.58 | 16.68 | 16.31 | 16.42 | 953,871 | -0.22(-1.31%) |
Jun 19, 2017 | 16.65 | 16.86 | 16.58 | 16.63 | 840,555 | +0.04(+0.25%) |
Jun 16, 2017 | 16.30 | 16.59 | 16.20 | 16.59 | 1,105,081 | +0.34(+2.07%) |
Jun 15, 2017 | 16.27 | 16.51 | 16.13 | 16.25 | 1,087,022 | -0.08(-0.47%) |
Jun 14, 2017 | 15.91 | 16.49 | 15.86 | 16.33 | 1,265,847 | +0.46(+2.92%) |
Jun 13, 2017 | 15.87 | 15.89 | 15.63 | 15.87 | 1,016,647 | -0.01(-0.04%) |
Jun 12, 2017 | 15.90 | 16.10 | 15.86 | 15.87 | 1,773,843 | -0.04(-0.22%) |
Jun 09, 2017 | 15.69 | 15.99 | 15.57 | 15.91 | 1,308,487 | +0.23(+1.48%) |
Jun 08, 2017 | 15.69 | 15.73 | 15.57 | 15.68 | 683,005 | -0.02(-0.13%) |
Jun 07, 2017 | 15.40 | 15.80 | 15.38 | 15.70 | 1,376,416 | +0.33(+2.15%) |
Jun 06, 2017 | 15.80 | 15.81 | 15.33 | 15.37 | 1,631,608 | -0.46(-2.88%) |
Jun 05, 2017 | 16.33 | 16.33 | 15.63 | 15.83 | 1,452,798 | +0.04(+0.26%) |
Jun 02, 2017 | 15.82 | 15.87 | 15.63 | 15.78 | 1,241,861 | +0.05(+0.31%) |
Jun 01, 2017 | 15.85 | 16.00 | 15.66 | 15.74 | 1,398,546 | -0.05(-0.31%) |
May 31, 2017 | 15.54 | 15.82 | 15.36 | 15.78 | 1,103,857 | +0.25(+1.60%) |
May 30, 2017 | 15.57 | 15.63 | 15.49 | 15.54 | 699,094 | -0.03(-0.22%) |
May 26, 2017 | 15.76 | 15.83 | 15.42 | 15.57 | 1,019,961 | -0.19(-1.18%) |
May 25, 2017 | 15.96 | 15.96 | 15.62 | 15.76 | 1,030,855 | -0.15(-0.95%) |
May 24, 2017 | 15.88 | 15.94 | 15.80 | 15.91 | 742,536 | +0.02(+0.13%) |
May 23, 2017 | 15.92 | 15.94 | 15.72 | 15.89 | 784,296 | +0.01(+0.04%) |
May 22, 2017 | 15.98 | 16.03 | 15.83 | 15.88 | 583,052 | +0.01(+0.04%) |
May 19, 2017 | 15.80 | 15.90 | 15.78 | 15.87 | 714,900 | +0.08(+0.52%) |
May 18, 2017 | 15.98 | 16.07 | 15.57 | 15.79 | 1,486,884 | -0.15(-0.91%) |
May 17, 2017 | 16.08 | 16.32 | 15.88 | 15.94 | 1,628,959 | -0.19(-1.20%) |
May 16, 2017 | 16.21 | 16.34 | 15.87 | 16.13 | 2,025,824 | -0.05(-0.30%) |
May 15, 2017 | 15.84 | 16.21 | 15.83 | 16.18 | 1,317,954 | +0.25(+1.56%) |
May 12, 2017 | 16.00 | 16.04 | 15.83 | 15.93 | 1,025,552 | -0.08(-0.47%) |
May 11, 2017 | 15.96 | 16.06 | 15.58 | 16.00 | 1,593,259 | +0.01(+0.04%) |
May 10, 2017 | 15.89 | 16.00 | 15.77 | 16.00 | 1,354,519 | +0.13(+0.83%) |
May 09, 2017 | 16.20 | 16.25 | 15.67 | 15.87 | 1,655,231 | -0.37(-2.30%) |
May 08, 2017 | 16.44 | 16.45 | 16.01 | 16.24 | 2,246,511 | -0.21(-1.26%) |
May 05, 2017 | 16.16 | 16.46 | 15.94 | 16.45 | 3,044,346 | +0.26(+1.62%) |
May 04, 2017 | 16.92 | 17.08 | 15.85 | 16.18 | 4,282,639 | -1.43(-8.12%) |
May 03, 2017 | 18.05 | 18.05 | 17.59 | 17.61 | 1,495,132 | -0.39(-2.19%) |
May 02, 2017 | 18.06 | 18.11 | 17.85 | 18.01 | 769,872 | +0.02(+0.12%) |