Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.08 | 16.08 | 15.89 | 15.89 | 8,623 | -0.28(-1.72%) |
Jul 28, 2017 | 15.98 | 16.17 | 15.89 | 16.17 | 3,336 | +0.23(+1.45%) |
Jul 27, 2017 | 15.94 | 15.94 | 15.89 | 15.94 | 1,274 | +0.05(+0.29%) |
Jul 26, 2017 | 16.00 | 16.00 | 15.89 | 15.89 | 5,089 | +0.00(+0.00%) |
Jul 25, 2017 | 16.08 | 16.21 | 15.89 | 15.89 | 7,835 | -0.09(-0.58%) |
Jul 24, 2017 | 15.80 | 16.08 | 15.29 | 15.98 | 5,883 | +0.09(+0.58%) |
Jul 21, 2017 | 15.98 | 16.01 | 15.75 | 15.89 | 7,545 | -0.19(-1.15%) |
Jul 20, 2017 | 15.98 | 16.21 | 15.98 | 16.08 | 5,655 | +0.05(+0.29%) |
Jul 19, 2017 | 15.98 | 16.12 | 15.98 | 16.03 | 4,637 | +0.05(+0.29%) |
Jul 18, 2017 | 16.12 | 16.12 | 15.98 | 15.98 | 3,139 | +0.00(+0.00%) |
Jul 17, 2017 | 15.99 | 16.14 | 15.98 | 15.98 | 6,735 | +0.00(+0.00%) |
Jul 14, 2017 | 16.08 | 16.12 | 15.98 | 15.98 | 3,718 | -0.19(-1.15%) |
Jul 13, 2017 | 16.03 | 16.17 | 15.98 | 16.17 | 1,917 | -0.05(-0.29%) |
Jul 12, 2017 | 16.03 | 16.21 | 15.98 | 16.21 | 2,914 | +0.19(+1.16%) |
Jul 11, 2017 | 16.12 | 16.21 | 15.98 | 16.03 | 6,376 | -0.14(-0.86%) |
Jul 10, 2017 | 16.08 | 16.17 | 15.98 | 16.17 | 6,100 | +0.19(+1.16%) |
Jul 07, 2017 | 16.03 | 16.21 | 15.98 | 15.98 | 3,129 | +0.00(+0.00%) |
Jul 06, 2017 | 15.99 | 15.99 | 15.98 | 15.98 | 395 | +0.00(+0.00%) |
Jul 05, 2017 | 15.89 | 16.08 | 15.84 | 15.98 | 7,563 | -0.05(-0.29%) |
Jul 03, 2017 | 16.45 | 16.45 | 15.89 | 16.03 | 3,768 | -0.32(-1.98%) |
Jun 30, 2017 | 15.80 | 16.35 | 15.80 | 16.35 | 6,879 | +0.14(+0.86%) |
Jun 29, 2017 | 16.12 | 16.21 | 15.94 | 16.21 | 6,667 | +0.05(+0.29%) |
Jun 28, 2017 | 15.89 | 16.17 | 15.89 | 16.17 | 4,719 | +0.21(+1.30%) |
Jun 27, 2017 | 15.71 | 16.08 | 15.66 | 15.96 | 12,873 | +0.25(+1.62%) |
Jun 26, 2017 | 15.66 | 15.80 | 15.61 | 15.71 | 5,104 | +0.18(+1.19%) |
Jun 23, 2017 | 15.57 | 16.03 | 15.52 | 15.52 | 13,947 | +0.00(+0.00%) |
Jun 22, 2017 | 15.47 | 16.00 | 15.47 | 15.52 | 13,742 | +0.00(+0.00%) |
Jun 21, 2017 | 15.52 | 15.61 | 15.47 | 15.52 | 2,608 | +0.05(+0.30%) |
Jun 20, 2017 | 15.71 | 15.75 | 15.47 | 15.47 | 22,165 | -0.23(-1.47%) |
Jun 19, 2017 | 16.17 | 16.17 | 15.71 | 15.71 | 5,508 | -0.05(-0.29%) |
Jun 16, 2017 | 15.75 | 15.75 | 15.71 | 15.75 | 3,265 | +0.05(+0.29%) |
Jun 15, 2017 | 15.71 | 16.07 | 15.71 | 15.71 | 6,395 | -0.02(-0.15%) |
Jun 14, 2017 | 15.75 | 15.81 | 15.71 | 15.73 | 5,980 | -0.02(-0.15%) |
Jun 13, 2017 | 15.75 | 16.21 | 15.71 | 15.75 | 47,204 | +0.05(+0.29%) |
Jun 12, 2017 | 16.12 | 16.28 | 15.71 | 15.71 | 16,948 | -0.51(-3.13%) |
Jun 09, 2017 | 15.98 | 16.31 | 15.75 | 16.21 | 16,782 | +0.42(+2.63%) |
Jun 08, 2017 | 15.84 | 15.98 | 15.75 | 15.80 | 8,411 | -0.14(-0.87%) |
Jun 07, 2017 | 15.75 | 15.94 | 15.75 | 15.94 | 6,696 | +0.18(+1.17%) |
Jun 06, 2017 | 16.45 | 16.45 | 15.75 | 15.75 | 20,662 | -0.79(-4.75%) |
Jun 05, 2017 | 15.94 | 16.63 | 15.80 | 16.54 | 21,664 | +0.51(+3.17%) |
Jun 02, 2017 | 16.03 | 16.03 | 15.94 | 16.03 | 10,538 | +0.09(+0.58%) |
Jun 01, 2017 | 15.94 | 15.98 | 15.84 | 15.94 | 9,707 | -0.05(-0.29%) |
May 31, 2017 | 15.94 | 16.01 | 15.94 | 15.98 | 7,902 | +0.02(+0.14%) |
May 30, 2017 | 15.94 | 15.98 | 15.94 | 15.96 | 1,787 | +0.02(+0.14%) |
May 26, 2017 | 16.11 | 16.11 | 15.94 | 15.94 | 1,235 | +0.00(+0.00%) |
May 25, 2017 | 15.98 | 16.03 | 15.89 | 15.94 | 9,771 | +0.09(+0.58%) |
May 24, 2017 | 16.31 | 16.31 | 15.84 | 15.84 | 6,214 | -0.28(-1.72%) |
May 23, 2017 | 16.58 | 16.58 | 15.89 | 16.12 | 12,956 | +0.28(+1.75%) |
May 22, 2017 | 15.98 | 16.03 | 15.84 | 15.84 | 2,921 | -0.05(-0.29%) |
May 19, 2017 | 15.75 | 15.89 | 15.71 | 15.89 | 22,371 | +0.09(+0.58%) |
May 18, 2017 | 15.75 | 15.94 | 15.52 | 15.80 | 18,365 | +0.09(+0.59%) |
May 17, 2017 | 15.94 | 16.08 | 15.71 | 15.71 | 49,674 | -0.23(-1.45%) |
May 16, 2017 | 15.98 | 16.19 | 15.94 | 15.94 | 34,291 | +0.00(+0.00%) |
May 15, 2017 | 15.94 | 16.17 | 15.94 | 15.94 | 16,862 | -0.14(-0.86%) |
May 12, 2017 | 16.31 | 16.31 | 15.94 | 16.08 | 8,440 | -0.37(-2.25%) |
May 11, 2017 | 16.31 | 16.54 | 16.12 | 16.45 | 20,996 | -0.09(-0.56%) |
May 10, 2017 | 16.03 | 16.54 | 15.94 | 16.54 | 41,799 | +0.18(+1.13%) |
May 09, 2017 | 16.40 | 16.54 | 16.17 | 16.35 | 7,395 | -0.12(-0.70%) |
May 08, 2017 | 16.54 | 16.54 | 16.18 | 16.47 | 5,945 | -0.16(-0.97%) |
May 05, 2017 | 16.40 | 16.63 | 16.12 | 16.63 | 20,685 | +0.46(+2.86%) |
May 04, 2017 | 16.08 | 16.21 | 15.84 | 16.17 | 61,855 | +0.05(+0.29%) |
May 03, 2017 | 15.66 | 16.35 | 15.66 | 16.12 | 27,455 | +0.55(+3.56%) |
May 02, 2017 | 15.94 | 15.94 | 15.47 | 15.57 | 30,024 | -0.60(-3.71%) |