Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.29 | 16.29 | 15.90 | 16.07 | 167,027 | -0.13(-0.79%) |
Jul 28, 2017 | 16.50 | 16.50 | 15.60 | 16.20 | 222,809 | -0.21(-1.31%) |
Jul 27, 2017 | 16.50 | 16.59 | 16.42 | 16.42 | 66,374 | -0.04(-0.26%) |
Jul 26, 2017 | 16.67 | 16.67 | 16.33 | 16.46 | 66,382 | -0.21(-1.29%) |
Jul 25, 2017 | 16.89 | 16.89 | 16.56 | 16.67 | 67,456 | -0.04(-0.26%) |
Jul 24, 2017 | 16.63 | 16.84 | 16.46 | 16.72 | 66,368 | +0.17(+1.04%) |
Jul 21, 2017 | 16.50 | 16.67 | 16.39 | 16.54 | 84,820 | +0.00(+0.00%) |
Jul 20, 2017 | 16.76 | 16.80 | 16.46 | 16.54 | 62,189 | -0.26(-1.53%) |
Jul 19, 2017 | 16.67 | 16.89 | 16.29 | 16.80 | 100,770 | +0.13(+0.77%) |
Jul 18, 2017 | 16.72 | 16.76 | 15.73 | 16.67 | 175,755 | -0.13(-0.77%) |
Jul 17, 2017 | 16.93 | 17.14 | 16.72 | 16.80 | 89,918 | -0.21(-1.26%) |
Jul 14, 2017 | 16.76 | 17.10 | 16.74 | 17.02 | 128,470 | +0.26(+1.53%) |
Jul 13, 2017 | 16.29 | 16.80 | 16.20 | 16.76 | 129,518 | +0.43(+2.62%) |
Jul 12, 2017 | 15.82 | 16.42 | 15.60 | 16.33 | 145,425 | +0.47(+2.97%) |
Jul 11, 2017 | 15.69 | 15.94 | 15.52 | 15.86 | 101,589 | +0.09(+0.54%) |
Jul 10, 2017 | 16.07 | 16.12 | 15.64 | 15.77 | 108,556 | -0.26(-1.60%) |
Jul 07, 2017 | 16.07 | 16.20 | 15.90 | 16.03 | 133,498 | -0.04(-0.27%) |
Jul 06, 2017 | 14.96 | 16.20 | 14.83 | 16.07 | 518,677 | +1.24(+8.38%) |
Jul 05, 2017 | 14.57 | 14.96 | 14.57 | 14.83 | 156,506 | +0.13(+0.87%) |
Jul 03, 2017 | 14.57 | 14.79 | 14.57 | 14.70 | 28,252 | +0.13(+0.88%) |
Jun 30, 2017 | 14.62 | 14.70 | 14.49 | 14.57 | 110,465 | -0.09(-0.58%) |
Jun 29, 2017 | 14.70 | 14.74 | 14.53 | 14.66 | 96,647 | +0.04(+0.29%) |
Jun 28, 2017 | 14.62 | 14.70 | 14.44 | 14.62 | 100,452 | +0.04(+0.29%) |
Jun 27, 2017 | 14.57 | 14.79 | 14.40 | 14.57 | 111,486 | -0.04(-0.29%) |
Jun 26, 2017 | 14.57 | 14.79 | 14.42 | 14.62 | 67,861 | +0.00(+0.00%) |
Jun 23, 2017 | 14.74 | 14.62 | 86,529 | +0.39(+2.71%) | ||
Jun 22, 2017 | 14.10 | 14.36 | 14.10 | 14.23 | 50,647 | +0.13(+0.91%) |
Jun 21, 2017 | 14.27 | 14.40 | 14.06 | 14.10 | 103,022 | -0.13(-0.90%) |
Jun 20, 2017 | 14.44 | 14.50 | 14.19 | 14.23 | 87,146 | -0.26(-1.78%) |
Jun 19, 2017 | 14.40 | 14.62 | 14.40 | 14.49 | 64,560 | +0.09(+0.60%) |
Jun 16, 2017 | 14.44 | 14.66 | 14.32 | 14.40 | 97,145 | +0.00(+0.00%) |
Jun 15, 2017 | 14.53 | 14.70 | 14.32 | 14.40 | 84,656 | -0.21(-1.47%) |
Jun 14, 2017 | 14.83 | 14.86 | 14.57 | 14.62 | 84,338 | -0.26(-1.73%) |
Jun 13, 2017 | 14.70 | 14.92 | 14.57 | 14.87 | 105,480 | +0.21(+1.46%) |
Jun 12, 2017 | 14.53 | 14.87 | 14.51 | 14.66 | 81,755 | +0.04(+0.29%) |
Jun 09, 2017 | 14.57 | 14.79 | 14.40 | 14.62 | 95,123 | +0.04(+0.29%) |
Jun 08, 2017 | 14.32 | 14.70 | 14.14 | 14.57 | 76,542 | +0.21(+1.49%) |
Jun 07, 2017 | 14.49 | 14.62 | 14.32 | 14.36 | 69,917 | -0.21(-1.47%) |
Jun 06, 2017 | 14.70 | 14.70 | 14.40 | 14.57 | 58,960 | +0.04(+0.30%) |
Jun 05, 2017 | 14.36 | 14.57 | 14.36 | 14.53 | 59,403 | +0.13(+0.89%) |
Jun 02, 2017 | 14.49 | 14.62 | 14.36 | 14.40 | 70,983 | -0.21(-1.47%) |
Jun 01, 2017 | 14.23 | 14.70 | 14.06 | 14.62 | 83,563 | +0.34(+2.40%) |
May 31, 2017 | 14.32 | 14.36 | 14.06 | 14.27 | 176,989 | -0.09(-0.60%) |
May 30, 2017 | 14.36 | 14.55 | 14.23 | 14.36 | 79,394 | -0.09(-0.59%) |
May 26, 2017 | 14.44 | 14.51 | 14.27 | 14.44 | 87,826 | +0.04(+0.30%) |
May 25, 2017 | 14.49 | 14.62 | 14.25 | 14.40 | 57,332 | -0.09(-0.59%) |
May 24, 2017 | 14.49 | 14.64 | 14.44 | 14.49 | 65,571 | -0.04(-0.29%) |
May 23, 2017 | 14.57 | 14.68 | 14.40 | 14.53 | 64,092 | -0.04(-0.29%) |
May 22, 2017 | 14.49 | 14.87 | 14.49 | 14.57 | 76,001 | +0.13(+0.89%) |
May 19, 2017 | 14.49 | 14.79 | 14.40 | 14.44 | 69,485 | -0.04(-0.30%) |
May 18, 2017 | 14.40 | 14.66 | 14.36 | 14.49 | 97,399 | -0.09(-0.59%) |
May 17, 2017 | 14.83 | 14.83 | 14.32 | 14.57 | 136,684 | -0.21(-1.45%) |
May 16, 2017 | 14.70 | 14.92 | 14.70 | 14.79 | 126,617 | +0.04(+0.29%) |
May 15, 2017 | 14.70 | 14.92 | 14.70 | 14.74 | 98,605 | +0.13(+0.88%) |
May 12, 2017 | 14.66 | 14.79 | 14.49 | 14.62 | 90,944 | +0.09(+0.59%) |
May 11, 2017 | 14.87 | 14.96 | 14.44 | 14.53 | 135,481 | -0.34(-2.31%) |
May 10, 2017 | 14.79 | 15.04 | 14.62 | 14.87 | 135,021 | +0.17(+1.17%) |
May 09, 2017 | 14.44 | 14.79 | 14.32 | 14.70 | 150,459 | +0.26(+1.78%) |
May 08, 2017 | 15.00 | 15.00 | 14.32 | 14.44 | 138,879 | -0.17(-1.17%) |
May 05, 2017 | 14.32 | 15.04 | 14.32 | 14.62 | 92,945 | +0.21(+1.49%) |
May 04, 2017 | 14.62 | 14.72 | 14.32 | 14.40 | 148,925 | -0.26(-1.75%) |
May 03, 2017 | 14.87 | 14.89 | 14.62 | 14.66 | 114,366 | -0.04(-0.29%) |
May 02, 2017 | 14.87 | 15.04 | 14.66 | 14.70 | 212,934 | -0.17(-1.13%) |