Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.63 | 16.72 | 16.43 | 16.65 | 296,981 | +0.02(+0.15%) |
Jul 28, 2017 | 16.52 | 16.65 | 16.49 | 16.63 | 244,409 | +0.08(+0.49%) |
Jul 27, 2017 | 16.39 | 16.63 | 16.31 | 16.55 | 300,372 | +0.14(+0.88%) |
Jul 26, 2017 | 16.54 | 16.56 | 16.38 | 16.40 | 255,272 | -0.12(-0.73%) |
Jul 25, 2017 | 16.46 | 16.55 | 16.40 | 16.52 | 226,819 | +0.10(+0.59%) |
Jul 24, 2017 | 16.43 | 16.48 | 16.27 | 16.43 | 307,952 | -0.02(-0.10%) |
Jul 21, 2017 | 16.49 | 16.57 | 16.35 | 16.44 | 328,770 | +0.06(+0.34%) |
Jul 20, 2017 | 16.50 | 16.50 | 16.36 | 16.39 | 308,729 | -0.10(-0.58%) |
Jul 19, 2017 | 16.47 | 16.53 | 16.40 | 16.48 | 266,264 | +0.02(+0.15%) |
Jul 18, 2017 | 16.67 | 16.67 | 16.39 | 16.46 | 298,058 | -0.26(-1.53%) |
Jul 17, 2017 | 16.20 | 16.72 | 16.08 | 16.71 | 645,221 | +0.50(+3.06%) |
Jul 14, 2017 | 15.97 | 16.22 | 15.96 | 16.22 | 304,889 | +0.25(+1.55%) |
Jul 13, 2017 | 15.94 | 16.02 | 15.85 | 15.97 | 135,304 | +0.03(+0.20%) |
Jul 12, 2017 | 16.06 | 16.20 | 15.86 | 15.94 | 163,794 | +0.01(+0.05%) |
Jul 11, 2017 | 15.79 | 16.00 | 15.75 | 15.93 | 314,570 | +0.16(+1.02%) |
Jul 10, 2017 | 16.03 | 16.08 | 15.76 | 15.77 | 262,325 | -0.26(-1.65%) |
Jul 07, 2017 | 15.99 | 16.13 | 15.87 | 16.03 | 249,008 | +0.10(+0.60%) |
Jul 06, 2017 | 15.98 | 16.00 | 15.82 | 15.94 | 465,512 | -0.09(-0.55%) |
Jul 05, 2017 | 16.30 | 16.37 | 15.98 | 16.03 | 285,742 | -0.30(-1.86%) |
Jul 03, 2017 | 16.14 | 16.39 | 16.12 | 16.33 | 139,725 | +0.24(+1.49%) |
Jun 30, 2017 | 16.23 | 16.25 | 15.99 | 16.09 | 330,689 | -0.12(-0.74%) |
Jun 29, 2017 | 16.29 | 16.30 | 16.03 | 16.21 | 344,152 | -0.09(-0.54%) |
Jun 28, 2017 | 16.27 | 16.43 | 16.20 | 16.30 | 306,098 | +0.10(+0.64%) |
Jun 27, 2017 | 16.33 | 16.43 | 16.13 | 16.19 | 294,357 | -0.14(-0.83%) |
Jun 26, 2017 | 16.19 | 16.37 | 16.14 | 16.33 | 610,553 | +0.21(+1.28%) |
Jun 23, 2017 | 16.01 | 16.17 | 16.00 | 16.12 | 385,934 | +0.12(+0.75%) |
Jun 22, 2017 | 16.13 | 16.22 | 16.00 | 16.00 | 206,768 | -0.09(-0.55%) |
Jun 21, 2017 | 16.33 | 16.35 | 16.02 | 16.09 | 218,122 | -0.21(-1.32%) |
Jun 20, 2017 | 16.24 | 16.31 | 16.11 | 16.31 | 235,093 | +0.03(+0.20%) |
Jun 19, 2017 | 16.16 | 16.30 | 15.99 | 16.27 | 376,654 | +0.17(+1.04%) |
Jun 16, 2017 | 15.94 | 16.13 | 15.92 | 16.11 | 645,471 | +0.06(+0.40%) |
Jun 15, 2017 | 16.00 | 16.21 | 16.00 | 16.04 | 276,350 | -0.09(-0.54%) |
Jun 14, 2017 | 16.23 | 16.25 | 16.01 | 16.13 | 231,824 | -0.06(-0.39%) |
Jun 13, 2017 | 16.09 | 16.42 | 15.99 | 16.19 | 449,726 | +0.10(+0.64%) |
Jun 12, 2017 | 16.00 | 16.21 | 15.95 | 16.09 | 501,639 | +0.08(+0.50%) |
Jun 09, 2017 | 15.83 | 16.11 | 15.68 | 16.01 | 633,132 | +0.19(+1.21%) |
Jun 08, 2017 | 15.64 | 15.91 | 15.49 | 15.82 | 386,664 | +0.18(+1.17%) |
Jun 07, 2017 | 15.62 | 15.78 | 15.54 | 15.64 | 380,466 | -0.02(-0.15%) |
Jun 06, 2017 | 15.69 | 15.88 | 15.49 | 15.66 | 564,605 | -0.10(-0.66%) |
Jun 05, 2017 | 15.85 | 15.94 | 15.72 | 15.76 | 574,309 | -0.16(-1.00%) |
Jun 02, 2017 | 16.09 | 16.13 | 15.82 | 15.92 | 855,226 | -0.08(-0.50%) |
Jun 01, 2017 | 15.80 | 16.39 | 15.78 | 16.00 | 7,924,807 | +0.19(+1.21%) |
May 31, 2017 | 15.75 | 15.93 | 15.66 | 15.81 | 1,697,112 | +0.65(+4.25%) |
May 30, 2017 | 15.27 | 15.31 | 15.10 | 15.17 | 233,135 | -0.10(-0.63%) |
May 26, 2017 | 15.25 | 15.33 | 15.10 | 15.26 | 184,479 | +0.07(+0.47%) |
May 25, 2017 | 15.27 | 15.44 | 15.09 | 15.19 | 316,080 | -0.02(-0.10%) |
May 24, 2017 | 15.10 | 15.32 | 15.03 | 15.21 | 259,941 | +0.14(+0.95%) |
May 23, 2017 | 15.05 | 15.19 | 15.03 | 15.06 | 259,233 | +0.04(+0.26%) |
May 22, 2017 | 15.02 | 15.07 | 14.94 | 15.02 | 385,350 | +0.00(+0.00%) |
May 19, 2017 | 15.09 | 15.14 | 14.99 | 15.02 | 387,472 | -0.06(-0.42%) |
May 18, 2017 | 14.95 | 15.22 | 14.90 | 15.09 | 434,361 | +0.10(+0.63%) |
May 17, 2017 | 14.87 | 15.05 | 14.78 | 14.99 | 319,057 | +0.06(+0.42%) |
May 16, 2017 | 15.06 | 15.07 | 14.89 | 14.93 | 226,700 | -0.07(-0.48%) |
May 15, 2017 | 14.97 | 15.10 | 14.96 | 15.00 | 274,941 | +0.10(+0.64%) |
May 12, 2017 | 14.99 | 15.10 | 14.87 | 14.91 | 264,775 | -0.17(-1.10%) |
May 11, 2017 | 15.25 | 15.25 | 14.95 | 15.07 | 270,200 | -0.25(-1.65%) |
May 10, 2017 | 14.98 | 15.35 | 14.86 | 15.33 | 254,583 | +0.32(+2.11%) |
May 09, 2017 | 15.57 | 15.83 | 14.97 | 15.01 | 408,157 | -0.19(-1.25%) |
May 08, 2017 | 15.43 | 15.49 | 15.14 | 15.20 | 513,417 | -0.23(-1.49%) |
May 05, 2017 | 15.30 | 15.48 | 15.19 | 15.43 | 296,541 | +0.15(+0.98%) |
May 04, 2017 | 15.49 | 15.49 | 15.12 | 15.28 | 321,984 | -0.25(-1.58%) |
May 03, 2017 | 15.59 | 15.66 | 15.33 | 15.52 | 300,945 | -0.09(-0.61%) |
May 02, 2017 | 15.55 | 15.66 | 15.45 | 15.62 | 279,278 | +0.06(+0.41%) |