Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.48 | 16.48 | 15.86 | 15.86 | 11,974 | -0.47(-2.87%) |
Jul 28, 2017 | 16.43 | 16.55 | 16.32 | 16.32 | 9,638 | -0.04(-0.24%) |
Jul 27, 2017 | 16.54 | 16.60 | 16.26 | 16.36 | 12,173 | -0.19(-1.14%) |
Jul 26, 2017 | 16.29 | 16.59 | 16.29 | 16.55 | 13,328 | +0.27(+1.65%) |
Jul 25, 2017 | 16.15 | 16.36 | 16.11 | 16.28 | 8,865 | +0.07(+0.46%) |
Jul 24, 2017 | 16.23 | 16.27 | 16.06 | 16.21 | 7,253 | +0.08(+0.50%) |
Jul 21, 2017 | 16.04 | 16.30 | 15.94 | 16.13 | 9,318 | -0.02(-0.12%) |
Jul 20, 2017 | 16.08 | 16.15 | 15.94 | 16.15 | 4,036 | +0.05(+0.29%) |
Jul 19, 2017 | 16.08 | 16.15 | 16.01 | 16.10 | 3,973 | +0.08(+0.50%) |
Jul 18, 2017 | 16.00 | 16.16 | 16.00 | 16.02 | 7,215 | -0.11(-0.67%) |
Jul 17, 2017 | 15.95 | 16.16 | 15.86 | 16.13 | 14,229 | +0.17(+1.08%) |
Jul 14, 2017 | 15.71 | 15.96 | 15.71 | 15.96 | 6,384 | +0.20(+1.25%) |
Jul 13, 2017 | 15.78 | 15.78 | 15.66 | 15.76 | 14,009 | +0.08(+0.53%) |
Jul 12, 2017 | 15.54 | 15.82 | 15.54 | 15.68 | 10,655 | +0.12(+0.77%) |
Jul 11, 2017 | 15.55 | 15.56 | 15.47 | 15.56 | 5,008 | +0.08(+0.52%) |
Jul 10, 2017 | 15.66 | 15.66 | 15.47 | 15.48 | 13,475 | -0.09(-0.55%) |
Jul 07, 2017 | 15.55 | 15.59 | 15.53 | 15.56 | 4,620 | +0.01(+0.06%) |
Jul 06, 2017 | 15.56 | 15.64 | 15.50 | 15.55 | 9,650 | -0.07(-0.43%) |
Jul 05, 2017 | 15.54 | 15.62 | 15.51 | 15.62 | 12,655 | +0.09(+0.59%) |
Jul 03, 2017 | 15.50 | 15.53 | 15.50 | 15.53 | 805 | +0.06(+0.37%) |
Jun 30, 2017 | 15.54 | 15.54 | 15.38 | 15.47 | 5,365 | +0.01(+0.04%) |
Jun 29, 2017 | 15.54 | 15.54 | 15.34 | 15.47 | 5,977 | +0.02(+0.15%) |
Jun 28, 2017 | 15.33 | 15.49 | 15.33 | 15.44 | 19,096 | +0.11(+0.71%) |
Jun 27, 2017 | 15.23 | 15.43 | 15.21 | 15.33 | 4,208 | +0.17(+1.09%) |
Jun 26, 2017 | 15.36 | 15.38 | 15.13 | 15.17 | 15,129 | -0.19(-1.23%) |
Jun 23, 2017 | 15.43 | 15.43 | 15.15 | 15.36 | 11,816 | +0.03(+0.19%) |
Jun 22, 2017 | 15.18 | 15.51 | 15.18 | 15.33 | 7,486 | +0.25(+1.65%) |
Jun 21, 2017 | 15.12 | 15.19 | 15.04 | 15.08 | 6,295 | -0.07(-0.43%) |
Jun 20, 2017 | 15.12 | 15.26 | 15.12 | 15.15 | 3,251 | -0.09(-0.56%) |
Jun 19, 2017 | 15.29 | 15.38 | 15.18 | 15.23 | 9,140 | -0.19(-1.22%) |
Jun 16, 2017 | 15.21 | 15.42 | 15.13 | 15.42 | 3,517 | +0.17(+1.09%) |
Jun 15, 2017 | 15.27 | 15.27 | 15.11 | 15.25 | 5,730 | +0.01(+0.07%) |
Jun 14, 2017 | 15.46 | 15.46 | 15.24 | 15.24 | 3,720 | -0.16(-1.06%) |
Jun 13, 2017 | 15.40 | 15.48 | 15.37 | 15.41 | 4,080 | +0.01(+0.06%) |
Jun 12, 2017 | 15.07 | 15.40 | 15.03 | 15.40 | 5,007 | +0.28(+1.87%) |
Jun 09, 2017 | 14.96 | 15.16 | 14.96 | 15.11 | 2,753 | +0.16(+1.05%) |
Jun 08, 2017 | 14.94 | 14.96 | 14.84 | 14.96 | 3,340 | +0.02(+0.15%) |
Jun 07, 2017 | 15.00 | 15.07 | 14.90 | 14.93 | 3,716 | -0.16(-1.06%) |
Jun 06, 2017 | 15.17 | 15.25 | 15.09 | 15.09 | 18,133 | -0.09(-0.60%) |
Jun 05, 2017 | 15.22 | 15.22 | 15.16 | 15.19 | 5,571 | -0.01(-0.06%) |
Jun 02, 2017 | 15.04 | 15.20 | 15.04 | 15.20 | 8,150 | +0.12(+0.82%) |
Jun 01, 2017 | 15.24 | 15.32 | 14.92 | 15.07 | 12,940 | -0.06(-0.42%) |
May 31, 2017 | 15.01 | 15.13 | 14.94 | 15.13 | 11,211 | +0.10(+0.69%) |
May 30, 2017 | 15.44 | 15.44 | 14.87 | 15.03 | 18,657 | -0.34(-2.18%) |
May 26, 2017 | 15.42 | 15.48 | 15.27 | 15.37 | 8,486 | +0.11(+0.72%) |
May 25, 2017 | 15.63 | 15.63 | 15.26 | 15.26 | 5,863 | -0.23(-1.46%) |
May 24, 2017 | 15.45 | 15.56 | 15.33 | 15.48 | 4,536 | +0.05(+0.30%) |
May 23, 2017 | 15.70 | 15.70 | 15.25 | 15.44 | 11,224 | -0.26(-1.64%) |
May 22, 2017 | 15.43 | 15.90 | 15.28 | 15.69 | 16,130 | +0.25(+1.63%) |
May 19, 2017 | 14.89 | 15.44 | 14.89 | 15.44 | 6,476 | +0.59(+3.96%) |
May 18, 2017 | 14.87 | 15.04 | 14.72 | 14.85 | 14,175 | -0.06(-0.38%) |
May 17, 2017 | 15.16 | 15.16 | 14.88 | 14.91 | 12,993 | -0.41(-2.64%) |
May 16, 2017 | 15.45 | 15.48 | 15.21 | 15.32 | 31,341 | -0.09(-0.59%) |
May 15, 2017 | 15.40 | 15.53 | 15.26 | 15.41 | 16,805 | -0.09(-0.55%) |
May 12, 2017 | 15.66 | 15.68 | 15.34 | 15.49 | 14,327 | -0.14(-0.91%) |
May 11, 2017 | 15.57 | 15.81 | 15.57 | 15.64 | 12,781 | +0.11(+0.70%) |
May 10, 2017 | 15.34 | 15.53 | 15.17 | 15.53 | 11,083 | +0.21(+1.34%) |
May 09, 2017 | 15.34 | 15.37 | 15.23 | 15.32 | 16,456 | +0.05(+0.34%) |
May 08, 2017 | 15.32 | 15.38 | 15.27 | 15.27 | 25,686 | +0.03(+0.19%) |
May 05, 2017 | 15.00 | 15.24 | 15.00 | 15.24 | 20,755 | +0.31(+2.10%) |
May 04, 2017 | 15.14 | 15.19 | 14.93 | 14.93 | 7,340 | -0.12(-0.80%) |
May 03, 2017 | 15.15 | 15.15 | 14.96 | 15.05 | 13,053 | -0.14(-0.90%) |
May 02, 2017 | 15.27 | 15.27 | 15.18 | 15.19 | 1,866 | -0.06(-0.37%) |