Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.21 | 17.25 | 17.12 | 17.22 | 32,011 | +0.13(+0.73%) |
Jul 28, 2017 | 17.00 | 17.11 | 16.65 | 17.09 | 168,292 | +0.11(+0.65%) |
Jul 27, 2017 | 17.05 | 17.07 | 16.96 | 16.98 | 12,789 | -0.02(-0.09%) |
Jul 26, 2017 | 16.94 | 17.00 | 16.86 | 17.00 | 53,405 | +0.05(+0.28%) |
Jul 25, 2017 | 17.13 | 17.13 | 16.91 | 16.95 | 28,464 | -0.05(-0.32%) |
Jul 24, 2017 | 17.08 | 17.08 | 16.96 | 17.01 | 35,599 | -0.01(-0.05%) |
Jul 21, 2017 | 17.15 | 17.15 | 17.00 | 17.01 | 18,223 | -0.04(-0.23%) |
Jul 20, 2017 | 17.03 | 17.08 | 16.93 | 17.05 | 28,097 | +0.13(+0.74%) |
Jul 19, 2017 | 17.01 | 17.02 | 16.82 | 16.93 | 157,558 | +0.02(+0.14%) |
Jul 18, 2017 | 16.83 | 16.90 | 16.79 | 16.90 | 51,091 | +0.16(+0.93%) |
Jul 17, 2017 | 16.72 | 16.79 | 16.71 | 16.75 | 91,866 | +0.11(+0.66%) |
Jul 14, 2017 | 16.58 | 16.72 | 16.58 | 16.64 | 84,577 | +0.14(+0.86%) |
Jul 13, 2017 | 16.47 | 16.68 | 16.41 | 16.50 | 32,447 | +0.05(+0.33%) |
Jul 12, 2017 | 16.11 | 16.45 | 16.10 | 16.44 | 38,218 | +0.54(+3.40%) |
Jul 11, 2017 | 15.85 | 15.92 | 15.83 | 15.90 | 25,898 | +0.13(+0.85%) |
Jul 10, 2017 | 15.71 | 15.86 | 15.65 | 15.77 | 46,422 | +0.22(+1.41%) |
Jul 07, 2017 | 15.59 | 15.60 | 15.41 | 15.55 | 43,425 | +0.09(+0.61%) |
Jul 06, 2017 | 15.52 | 15.58 | 15.38 | 15.45 | 26,057 | -0.05(-0.30%) |
Jul 05, 2017 | 15.41 | 15.52 | 15.29 | 15.50 | 29,007 | +0.09(+0.56%) |
Jul 03, 2017 | 15.38 | 15.41 | 15.33 | 15.41 | 6,035 | +0.20(+1.34%) |
Jun 30, 2017 | 15.14 | 15.24 | 15.06 | 15.21 | 47,359 | +0.20(+1.31%) |
Jun 29, 2017 | 15.14 | 15.14 | 14.95 | 15.01 | 20,758 | -0.15(-0.98%) |
Jun 28, 2017 | 15.05 | 15.16 | 15.01 | 15.16 | 22,642 | +0.21(+1.42%) |
Jun 27, 2017 | 14.97 | 15.12 | 14.91 | 14.95 | 23,459 | -0.15(-0.99%) |
Jun 26, 2017 | 14.98 | 15.12 | 14.94 | 15.10 | 44,367 | +0.27(+1.83%) |
Jun 23, 2017 | 14.72 | 14.86 | 14.71 | 14.83 | 60,584 | +0.11(+0.72%) |
Jun 22, 2017 | 14.70 | 14.78 | 14.65 | 14.72 | 11,171 | +0.13(+0.91%) |
Jun 21, 2017 | 14.70 | 14.73 | 14.54 | 14.59 | 96,763 | -0.15(-1.01%) |
Jun 20, 2017 | 15.01 | 15.02 | 14.71 | 14.74 | 171,567 | -0.38(-2.54%) |
Jun 19, 2017 | 15.07 | 15.17 | 15.01 | 15.12 | 58,502 | +0.01(+0.05%) |
Jun 16, 2017 | 15.01 | 15.13 | 14.99 | 15.12 | 63,355 | +0.16(+1.05%) |
Jun 15, 2017 | 14.92 | 14.97 | 14.79 | 14.96 | 22,817 | -0.15(-0.99%) |
Jun 14, 2017 | 15.02 | 15.13 | 15.01 | 15.11 | 42,579 | +0.18(+1.21%) |
Jun 13, 2017 | 14.91 | 14.97 | 14.77 | 14.93 | 25,260 | -0.02(-0.10%) |
Jun 12, 2017 | 15.09 | 15.09 | 14.82 | 14.94 | 106,361 | -0.15(-0.99%) |
Jun 09, 2017 | 15.23 | 15.30 | 15.08 | 15.09 | 67,648 | -0.13(-0.88%) |
Jun 08, 2017 | 15.14 | 15.23 | 14.98 | 15.23 | 69,064 | -0.05(-0.31%) |
Jun 07, 2017 | 15.27 | 15.32 | 15.14 | 15.27 | 32,800 | +0.11(+0.72%) |
Jun 06, 2017 | 15.04 | 15.29 | 14.98 | 15.16 | 27,346 | +0.20(+1.31%) |
Jun 05, 2017 | 15.04 | 15.13 | 14.94 | 14.97 | 90,215 | -0.20(-1.34%) |
Jun 02, 2017 | 15.28 | 15.45 | 15.11 | 15.17 | 33,172 | +0.01(+0.05%) |
Jun 01, 2017 | 15.43 | 15.45 | 15.08 | 15.16 | 42,078 | -0.10(-0.67%) |
May 31, 2017 | 15.45 | 15.48 | 15.23 | 15.27 | 64,924 | -0.13(-0.87%) |
May 30, 2017 | 15.36 | 15.41 | 15.36 | 15.40 | 25,644 | +0.04(+0.26%) |
May 26, 2017 | 15.20 | 15.44 | 15.20 | 15.36 | 60,886 | +0.23(+1.50%) |
May 25, 2017 | 15.31 | 15.34 | 14.95 | 15.13 | 169,752 | -0.11(-0.70%) |
May 24, 2017 | 15.03 | 15.37 | 15.02 | 15.24 | 207,604 | +0.25(+1.70%) |
May 23, 2017 | 14.70 | 15.01 | 14.70 | 14.99 | 90,168 | +0.39(+2.64%) |
May 22, 2017 | 14.98 | 14.99 | 14.47 | 14.60 | 682,509 | -0.60(-3.97%) |
May 19, 2017 | 14.98 | 15.28 | 14.74 | 15.20 | 259,276 | +0.55(+3.77%) |
May 18, 2017 | 14.55 | 14.83 | 13.67 | 14.65 | 566,407 | -2.25(-13.33%) |
May 17, 2017 | 17.16 | 17.25 | 16.90 | 16.90 | 107,236 | -0.51(-2.93%) |
May 16, 2017 | 17.21 | 17.41 | 17.21 | 17.41 | 131,377 | +0.35(+2.07%) |
May 15, 2017 | 17.18 | 17.19 | 17.00 | 17.06 | 89,932 | +0.04(+0.23%) |
May 12, 2017 | 16.92 | 17.09 | 16.92 | 17.02 | 48,348 | +0.17(+1.02%) |
May 11, 2017 | 16.70 | 16.86 | 16.61 | 16.85 | 53,254 | +0.16(+0.94%) |
May 10, 2017 | 16.58 | 16.71 | 16.47 | 16.69 | 118,705 | +0.38(+2.36%) |
May 09, 2017 | 16.21 | 16.37 | 16.21 | 16.31 | 74,838 | +0.27(+1.66%) |
May 08, 2017 | 16.11 | 16.15 | 15.96 | 16.04 | 42,249 | -0.15(-0.92%) |
May 05, 2017 | 16.06 | 16.24 | 15.96 | 16.19 | 36,300 | +0.27(+1.67%) |
May 04, 2017 | 16.18 | 16.22 | 15.74 | 15.92 | 53,389 | -0.40(-2.45%) |
May 03, 2017 | 16.35 | 16.36 | 16.22 | 16.32 | 44,461 | -0.02(-0.10%) |
May 02, 2017 | 15.97 | 16.34 | 15.97 | 16.34 | 35,318 | +0.42(+2.61%) |