Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.66 | 15.72 | 15.45 | 15.72 | 913,811 | +0.08(+0.53%) |
Jul 28, 2017 | 15.83 | 15.90 | 15.52 | 15.64 | 889,318 | -0.21(-1.30%) |
Jul 27, 2017 | 16.22 | 16.22 | 15.83 | 15.84 | 1,014,188 | -0.36(-2.25%) |
Jul 26, 2017 | 16.16 | 16.30 | 16.08 | 16.21 | 734,826 | +0.04(+0.26%) |
Jul 25, 2017 | 15.97 | 16.18 | 15.85 | 16.17 | 750,767 | +0.24(+1.51%) |
Jul 24, 2017 | 15.84 | 15.97 | 15.73 | 15.92 | 495,957 | +0.08(+0.48%) |
Jul 21, 2017 | 15.90 | 15.90 | 15.60 | 15.85 | 755,385 | -0.02(-0.13%) |
Jul 20, 2017 | 15.95 | 15.74 | 15.87 | 1,200,333 | +0.17(+1.10%) | |
Jul 19, 2017 | 15.55 | 15.81 | 15.53 | 15.70 | 812,538 | +0.16(+1.02%) |
Jul 18, 2017 | 15.94 | 15.94 | 15.53 | 15.54 | 916,198 | -0.42(-2.63%) |
Jul 17, 2017 | 15.69 | 16.08 | 15.64 | 15.96 | 770,192 | +0.27(+1.75%) |
Jul 14, 2017 | 15.77 | 15.90 | 15.66 | 15.68 | 466,783 | -0.01(-0.09%) |
Jul 13, 2017 | 15.51 | 15.78 | 15.42 | 15.70 | 890,981 | +0.27(+1.74%) |
Jul 12, 2017 | 15.55 | 15.75 | 15.39 | 15.43 | 590,488 | -0.02(-0.13%) |
Jul 11, 2017 | 15.56 | 15.68 | 15.39 | 15.45 | 786,125 | -0.08(-0.53%) |
Jul 10, 2017 | 15.48 | 15.65 | 15.42 | 15.53 | 914,401 | +0.05(+0.31%) |
Jul 07, 2017 | 15.48 | 15.53 | 15.33 | 15.48 | 412,858 | +0.03(+0.18%) |
Jul 06, 2017 | 15.66 | 15.79 | 15.41 | 15.46 | 659,676 | -0.24(-1.53%) |
Jul 05, 2017 | 16.17 | 16.17 | 15.70 | 15.70 | 547,681 | -0.46(-2.85%) |
Jul 03, 2017 | 15.98 | 16.21 | 15.81 | 16.16 | 453,036 | +0.27(+1.69%) |
Jun 30, 2017 | 15.88 | 15.95 | 15.79 | 15.89 | 495,874 | +0.06(+0.39%) |
Jun 29, 2017 | 16.00 | 16.01 | 15.68 | 15.83 | 492,706 | -0.24(-1.50%) |
Jun 28, 2017 | 16.06 | 16.19 | 15.99 | 16.07 | 671,719 | +0.06(+0.39%) |
Jun 27, 2017 | 16.12 | 16.28 | 16.00 | 16.01 | 461,281 | -0.13(-0.81%) |
Jun 26, 2017 | 15.84 | 16.18 | 15.82 | 16.14 | 904,084 | +0.34(+2.18%) |
Jun 23, 2017 | 15.60 | 15.88 | 15.55 | 15.79 | 1,845,586 | +0.19(+1.23%) |
Jun 22, 2017 | 15.77 | 15.77 | 15.55 | 15.60 | 1,449,388 | -0.14(-0.92%) |
Jun 21, 2017 | 16.14 | 16.15 | 15.64 | 15.75 | 1,102,810 | -0.32(-2.01%) |
Jun 20, 2017 | 16.23 | 16.33 | 15.97 | 16.07 | 974,429 | -0.21(-1.31%) |
Jun 19, 2017 | 16.30 | 16.50 | 16.23 | 16.28 | 858,671 | +0.04(+0.25%) |
Jun 16, 2017 | 15.95 | 16.24 | 15.86 | 16.24 | 1,128,897 | +0.33(+2.07%) |
Jun 15, 2017 | 15.92 | 16.16 | 15.79 | 15.91 | 1,110,450 | -0.08(-0.47%) |
Jun 14, 2017 | 15.57 | 16.14 | 15.53 | 15.99 | 1,293,128 | +0.45(+2.92%) |
Jun 13, 2017 | 15.53 | 15.56 | 15.30 | 15.53 | 1,038,557 | -0.01(-0.04%) |
Jun 12, 2017 | 15.57 | 15.76 | 15.53 | 15.54 | 1,812,073 | -0.03(-0.22%) |
Jun 09, 2017 | 15.36 | 15.66 | 15.24 | 15.57 | 1,336,687 | +0.23(+1.48%) |
Jun 08, 2017 | 15.36 | 15.40 | 15.24 | 15.35 | 697,725 | -0.02(-0.13%) |
Jun 07, 2017 | 15.07 | 15.46 | 15.06 | 15.37 | 1,406,080 | +0.32(+2.15%) |
Jun 06, 2017 | 15.46 | 15.48 | 15.00 | 15.05 | 1,666,772 | -0.45(-2.88%) |
Jun 05, 2017 | 15.98 | 15.98 | 15.30 | 15.49 | 1,484,109 | +0.04(+0.26%) |
Jun 02, 2017 | 15.48 | 15.53 | 15.30 | 15.45 | 1,268,625 | +0.05(+0.31%) |
Jun 01, 2017 | 15.51 | 15.66 | 15.33 | 15.40 | 1,428,687 | -0.05(-0.31%) |
May 31, 2017 | 15.21 | 15.48 | 15.04 | 15.45 | 1,127,647 | +0.24(+1.60%) |
May 30, 2017 | 15.24 | 15.30 | 15.17 | 15.21 | 714,161 | -0.03(-0.22%) |
May 26, 2017 | 15.43 | 15.50 | 15.09 | 15.24 | 1,041,943 | -0.18(-1.18%) |
May 25, 2017 | 15.62 | 15.62 | 15.30 | 15.42 | 1,053,071 | -0.15(-0.95%) |
May 24, 2017 | 15.55 | 15.61 | 15.47 | 15.57 | 758,539 | +0.02(+0.13%) |
May 23, 2017 | 15.58 | 15.61 | 15.39 | 15.55 | 801,199 | +0.01(+0.04%) |
May 22, 2017 | 15.64 | 15.69 | 15.49 | 15.55 | 595,618 | +0.01(+0.04%) |
May 19, 2017 | 15.46 | 15.57 | 15.44 | 15.54 | 730,307 | +0.08(+0.52%) |
May 18, 2017 | 15.65 | 15.73 | 15.24 | 15.46 | 1,518,929 | -0.14(-0.91%) |
May 17, 2017 | 15.74 | 15.97 | 15.55 | 15.60 | 1,664,065 | -0.19(-1.20%) |
May 16, 2017 | 15.86 | 16.00 | 15.53 | 15.79 | 2,069,484 | -0.05(-0.30%) |
May 15, 2017 | 15.50 | 15.87 | 15.50 | 15.84 | 1,346,358 | +0.24(+1.56%) |
May 12, 2017 | 15.67 | 15.70 | 15.50 | 15.59 | 1,047,654 | -0.07(-0.47%) |
May 11, 2017 | 15.62 | 15.72 | 15.25 | 15.67 | 1,627,596 | +0.01(+0.04%) |
May 10, 2017 | 15.56 | 15.67 | 15.44 | 15.66 | 1,383,712 | +0.13(+0.83%) |
May 09, 2017 | 15.86 | 15.91 | 15.34 | 15.53 | 1,690,904 | -0.37(-2.30%) |
May 08, 2017 | 16.09 | 16.10 | 15.67 | 15.90 | 2,294,927 | -0.20(-1.26%) |
May 05, 2017 | 15.82 | 16.11 | 15.60 | 16.10 | 3,109,957 | +0.26(+1.62%) |
May 04, 2017 | 16.57 | 16.72 | 15.52 | 15.84 | 4,374,937 | -1.40(-8.12%) |
May 03, 2017 | 17.67 | 17.67 | 17.22 | 17.24 | 1,527,354 | -0.39(-2.19%) |
May 02, 2017 | 17.68 | 17.73 | 17.47 | 17.63 | 786,464 | +0.02(+0.11%) |