Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.19 | 16.21 | 16.06 | 16.16 | 80,270 | +0.06(+0.37%) |
Jul 28, 2017 | 16.00 | 16.13 | 15.95 | 16.10 | 65,106 | +0.04(+0.25%) |
Jul 27, 2017 | 16.08 | 16.11 | 16.00 | 16.06 | 1,197,977 | -0.04(-0.25%) |
Jul 26, 2017 | 16.02 | 16.14 | 15.91 | 16.10 | 203,750 | +0.19(+1.19%) |
Jul 25, 2017 | 16.03 | 16.05 | 15.88 | 15.91 | 60,797 | +0.07(+0.47%) |
Jul 24, 2017 | 15.87 | 15.90 | 15.78 | 15.84 | 84,799 | -0.11(-0.72%) |
Jul 21, 2017 | 15.81 | 15.95 | 15.76 | 15.95 | 63,805 | +0.22(+1.43%) |
Jul 20, 2017 | 15.68 | 15.74 | 15.56 | 15.72 | 168,201 | -0.06(-0.41%) |
Jul 19, 2017 | 15.71 | 15.80 | 15.67 | 15.79 | 184,223 | +0.33(+2.13%) |
Jul 18, 2017 | 15.42 | 15.50 | 15.39 | 15.46 | 64,663 | +0.17(+1.11%) |
Jul 17, 2017 | 15.29 | 15.32 | 15.22 | 15.29 | 65,954 | -0.09(-0.59%) |
Jul 14, 2017 | 15.43 | 15.24 | 15.38 | 70,270 | +0.11(+0.71%) | |
Jul 13, 2017 | 15.23 | 15.31 | 15.18 | 15.27 | 76,082 | +0.00(+0.01%) |
Jul 12, 2017 | 15.29 | 15.30 | 15.18 | 15.27 | 70,136 | +0.22(+1.46%) |
Jul 11, 2017 | 14.87 | 15.05 | 14.85 | 15.05 | 139,786 | +0.01(+0.07%) |
Jul 10, 2017 | 15.03 | 15.08 | 14.96 | 15.04 | 44,191 | +0.03(+0.20%) |
Jul 07, 2017 | 14.95 | 15.02 | 14.88 | 15.01 | 85,360 | +0.04(+0.27%) |
Jul 06, 2017 | 14.84 | 15.00 | 14.76 | 14.97 | 61,876 | -0.15(-0.99%) |
Jul 05, 2017 | 15.05 | 15.12 | 14.99 | 15.12 | 41,113 | -0.17(-1.11%) |
Jul 03, 2017 | 15.24 | 15.33 | 15.23 | 15.29 | 84,972 | +0.14(+0.92%) |
Jun 30, 2017 | 15.18 | 15.21 | 15.06 | 15.15 | 57,661 | -0.15(-0.98%) |
Jun 29, 2017 | 15.25 | 15.32 | 15.08 | 15.30 | 66,165 | -0.29(-1.86%) |
Jun 28, 2017 | 15.59 | 15.60 | 15.45 | 15.59 | 78,805 | +0.13(+0.84%) |
Jun 27, 2017 | 15.34 | 15.47 | 15.30 | 15.46 | 74,008 | -0.16(-1.02%) |
Jun 26, 2017 | 15.68 | 15.74 | 15.57 | 15.62 | 82,069 | +0.13(+0.84%) |
Jun 23, 2017 | 15.47 | 15.56 | 15.45 | 15.49 | 85,960 | +0.17(+1.11%) |
Jun 22, 2017 | 15.32 | 15.39 | 15.25 | 15.32 | 71,539 | -0.10(-0.65%) |
Jun 21, 2017 | 15.33 | 15.43 | 15.30 | 15.42 | 59,822 | -0.02(-0.13%) |
Jun 20, 2017 | 15.65 | 15.66 | 15.42 | 15.44 | 767,621 | -0.25(-1.59%) |
Jun 19, 2017 | 15.70 | 15.73 | 15.67 | 15.69 | 83,723 | -0.06(-0.38%) |
Jun 16, 2017 | 15.65 | 15.82 | 15.61 | 15.75 | 100,710 | +0.13(+0.83%) |
Jun 15, 2017 | 15.36 | 15.62 | 15.36 | 15.62 | 109,108 | -0.01(-0.06%) |
Jun 14, 2017 | 15.75 | 15.79 | 15.53 | 15.63 | 86,105 | +0.37(+2.42%) |
Jun 13, 2017 | 15.30 | 15.30 | 15.21 | 15.26 | 43,430 | -0.10(-0.65%) |
Jun 12, 2017 | 15.49 | 15.51 | 15.30 | 15.36 | 91,928 | -0.23(-1.48%) |
Jun 09, 2017 | 15.55 | 15.60 | 15.54 | 15.59 | 96,235 | -0.12(-0.73%) |
Jun 08, 2017 | 15.60 | 15.71 | 15.58 | 15.71 | 111,432 | +0.21(+1.32%) |
Jun 07, 2017 | 15.60 | 15.63 | 15.40 | 15.50 | 60,462 | +0.12(+0.78%) |
Jun 06, 2017 | 15.32 | 15.38 | 15.30 | 15.38 | 106,073 | +0.17(+1.08%) |
Jun 05, 2017 | 15.24 | 15.25 | 15.16 | 15.21 | 83,924 | -0.11(-0.72%) |
Jun 02, 2017 | 15.27 | 15.33 | 15.20 | 15.33 | 64,531 | +0.07(+0.43%) |
Jun 01, 2017 | 15.30 | 15.33 | 15.20 | 15.26 | 67,285 | -0.05(-0.33%) |
May 31, 2017 | 15.22 | 15.35 | 15.21 | 15.31 | 98,377 | +0.31(+2.07%) |
May 30, 2017 | 14.90 | 15.05 | 14.90 | 15.00 | 78,587 | +0.14(+0.94%) |
May 26, 2017 | 14.74 | 14.87 | 14.73 | 14.86 | 81,966 | +0.01(+0.07%) |
May 25, 2017 | 14.84 | 14.88 | 14.78 | 14.85 | 106,420 | -0.11(-0.70%) |
May 24, 2017 | 14.93 | 14.97 | 14.83 | 14.96 | 60,265 | -0.14(-0.96%) |
May 23, 2017 | 15.10 | 15.20 | 15.09 | 15.10 | 69,235 | -0.03(-0.20%) |
May 22, 2017 | 15.06 | 15.16 | 15.03 | 15.13 | 88,334 | +0.07(+0.43%) |
May 19, 2017 | 15.06 | 15.16 | 15.02 | 15.06 | 111,790 | +0.17(+1.18%) |
May 18, 2017 | 14.87 | 15.00 | 14.86 | 14.89 | 82,852 | -0.06(-0.40%) |
May 17, 2017 | 15.11 | 15.17 | 14.90 | 14.95 | 90,276 | -0.33(-2.13%) |
May 16, 2017 | 15.11 | 15.30 | 15.09 | 15.28 | 719,422 | +0.50(+3.35%) |
May 15, 2017 | 14.85 | 14.85 | 14.65 | 14.78 | 89,901 | -0.18(-1.17%) |
May 12, 2017 | 14.95 | 15.00 | 14.85 | 14.96 | 74,843 | +0.03(+0.17%) |
May 11, 2017 | 15.14 | 15.16 | 14.88 | 14.93 | 624,065 | -0.37(-2.42%) |
May 10, 2017 | 15.15 | 15.32 | 15.13 | 15.30 | 68,627 | +0.04(+0.26%) |
May 09, 2017 | 15.19 | 15.32 | 15.19 | 15.26 | 59,823 | +0.09(+0.59%) |
May 08, 2017 | 15.23 | 15.23 | 15.06 | 15.17 | 163,516 | -0.20(-1.30%) |
May 05, 2017 | 15.03 | 15.37 | 15.02 | 15.37 | 99,406 | +0.03(+0.23%) |
May 04, 2017 | 14.90 | 15.35 | 14.90 | 15.34 | 140,468 | +0.75(+5.14%) |
May 03, 2017 | 14.43 | 14.64 | 14.39 | 14.59 | 68,268 | +0.12(+0.79%) |
May 02, 2017 | 14.45 | 14.52 | 14.36 | 14.47 | 68,860 | +0.26(+1.83%) |