Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.74 | 16.81 | 16.67 | 16.81 | 28,507 | +0.12(+0.72%) |
Jul 28, 2017 | 16.56 | 16.70 | 16.56 | 16.69 | 25,268 | +0.13(+0.79%) |
Jul 27, 2017 | 16.49 | 16.56 | 16.44 | 16.56 | 26,738 | +0.13(+0.79%) |
Jul 26, 2017 | 16.36 | 16.46 | 16.27 | 16.43 | 40,359 | +0.19(+1.17%) |
Jul 25, 2017 | 16.25 | 16.25 | 16.13 | 16.24 | 17,362 | +0.31(+1.98%) |
Jul 24, 2017 | 16.02 | 16.02 | 15.91 | 15.93 | 28,304 | -0.06(-0.41%) |
Jul 21, 2017 | 16.08 | 16.08 | 15.92 | 15.99 | 16,230 | -0.18(-1.11%) |
Jul 20, 2017 | 16.08 | 16.20 | 16.05 | 16.17 | 17,147 | +0.17(+1.03%) |
Jul 19, 2017 | 15.85 | 16.03 | 15.83 | 16.00 | 46,595 | +0.10(+0.66%) |
Jul 18, 2017 | 16.00 | 16.00 | 15.86 | 15.90 | 41,154 | -0.01(-0.06%) |
Jul 17, 2017 | 16.04 | 16.04 | 15.84 | 15.91 | 19,799 | -0.12(-0.75%) |
Jul 14, 2017 | 16.00 | 16.04 | 15.92 | 16.03 | 18,688 | +0.17(+1.07%) |
Jul 13, 2017 | 15.80 | 15.86 | 15.70 | 15.86 | 26,900 | +0.26(+1.67%) |
Jul 12, 2017 | 15.68 | 15.69 | 15.37 | 15.60 | 24,458 | +0.00(+0.00%) |
Jul 11, 2017 | 15.28 | 15.60 | 15.28 | 15.60 | 22,120 | +0.22(+1.43%) |
Jul 10, 2017 | 15.30 | 15.48 | 15.30 | 15.38 | 27,595 | -0.11(-0.71%) |
Jul 07, 2017 | 15.34 | 15.50 | 15.25 | 15.49 | 38,833 | +0.00(+0.00%) |
Jul 06, 2017 | 15.50 | 15.58 | 15.46 | 15.49 | 26,064 | +0.01(+0.06%) |
Jul 05, 2017 | 15.57 | 15.59 | 15.20 | 15.48 | 30,337 | -0.22(-1.40%) |
Jul 03, 2017 | 15.66 | 15.89 | 15.63 | 15.70 | 22,808 | +0.29(+1.88%) |
Jun 30, 2017 | 15.49 | 15.50 | 15.36 | 15.41 | 38,061 | -0.06(-0.39%) |
Jun 29, 2017 | 15.53 | 15.53 | 15.39 | 15.47 | 14,040 | -0.16(-1.02%) |
Jun 28, 2017 | 15.51 | 15.66 | 15.48 | 15.63 | 59,337 | +0.19(+1.23%) |
Jun 27, 2017 | 15.36 | 15.49 | 15.34 | 15.44 | 29,239 | +0.28(+1.85%) |
Jun 26, 2017 | 15.22 | 15.26 | 15.16 | 15.16 | 20,783 | -0.01(-0.07%) |
Jun 23, 2017 | 15.09 | 15.21 | 15.07 | 15.17 | 21,551 | +0.04(+0.26%) |
Jun 22, 2017 | 15.07 | 15.23 | 15.07 | 15.13 | 21,285 | -0.10(-0.69%) |
Jun 21, 2017 | 15.28 | 15.42 | 15.17 | 15.23 | 55,080 | -0.19(-1.20%) |
Jun 20, 2017 | 15.47 | 15.47 | 15.34 | 15.42 | 53,681 | -0.34(-2.16%) |
Jun 19, 2017 | 15.83 | 15.84 | 15.68 | 15.76 | 41,385 | +0.11(+0.70%) |
Jun 16, 2017 | 15.44 | 15.83 | 15.44 | 15.65 | 21,009 | +0.29(+1.89%) |
Jun 15, 2017 | 15.43 | 15.51 | 15.36 | 15.36 | 170,702 | -0.60(-3.76%) |
Jun 14, 2017 | 16.22 | 16.25 | 15.88 | 15.96 | 69,103 | -0.30(-1.85%) |
Jun 13, 2017 | 16.19 | 16.33 | 16.13 | 16.26 | 20,538 | -0.07(-0.43%) |
Jun 12, 2017 | 16.24 | 16.44 | 16.10 | 16.33 | 17,883 | +0.09(+0.55%) |
Jun 09, 2017 | 16.14 | 16.45 | 16.11 | 16.24 | 40,740 | -0.60(-3.56%) |
Jun 08, 2017 | 16.64 | 16.95 | 16.59 | 16.84 | 27,993 | +0.04(+0.24%) |
Jun 07, 2017 | 16.85 | 16.92 | 16.74 | 16.80 | 22,453 | -0.21(-1.23%) |
Jun 06, 2017 | 16.73 | 17.01 | 16.73 | 17.01 | 69,381 | +0.19(+1.10%) |
Jun 05, 2017 | 16.76 | 16.87 | 16.74 | 16.82 | 42,226 | +0.06(+0.35%) |
Jun 02, 2017 | 16.74 | 16.95 | 16.68 | 16.77 | 87,694 | -0.16(-0.97%) |
Jun 01, 2017 | 16.80 | 16.93 | 16.75 | 16.93 | 13,257 | +0.20(+1.20%) |
May 31, 2017 | 16.85 | 16.95 | 16.56 | 16.73 | 22,196 | -0.07(-0.42%) |
May 30, 2017 | 16.89 | 16.89 | 16.76 | 16.80 | 31,351 | +0.08(+0.48%) |
May 26, 2017 | 16.69 | 16.79 | 16.62 | 16.72 | 21,927 | +0.02(+0.12%) |
May 25, 2017 | 16.86 | 17.00 | 16.68 | 16.70 | 43,548 | -0.26(-1.53%) |
May 24, 2017 | 16.88 | 16.96 | 16.88 | 16.96 | 22,492 | -0.01(-0.06%) |
May 23, 2017 | 16.96 | 17.02 | 16.87 | 16.97 | 36,145 | +0.19(+1.13%) |
May 22, 2017 | 16.79 | 16.88 | 16.71 | 16.78 | 44,525 | +0.02(+0.12%) |
May 19, 2017 | 16.27 | 16.80 | 16.27 | 16.76 | 23,467 | +0.46(+2.82%) |
May 18, 2017 | 16.15 | 16.40 | 16.15 | 16.30 | 16,524 | -0.13(-0.82%) |
May 17, 2017 | 16.53 | 16.66 | 16.34 | 16.43 | 34,395 | -0.16(-0.98%) |
May 16, 2017 | 16.59 | 16.65 | 16.55 | 16.60 | 22,090 | +0.33(+2.02%) |
May 15, 2017 | 16.37 | 16.39 | 16.26 | 16.27 | 45,265 | +0.25(+1.56%) |
May 12, 2017 | 15.94 | 16.07 | 15.82 | 16.02 | 41,346 | +0.02(+0.12%) |
May 11, 2017 | 16.04 | 16.05 | 15.88 | 16.00 | 35,506 | -0.09(-0.53%) |
May 10, 2017 | 16.11 | 16.12 | 16.02 | 16.09 | 112,946 | +0.11(+0.66%) |
May 09, 2017 | 16.04 | 16.06 | 15.96 | 15.98 | 31,445 | -0.09(-0.56%) |
May 08, 2017 | 15.96 | 16.08 | 15.95 | 16.07 | 209,014 | -0.03(-0.19%) |
May 05, 2017 | 15.88 | 16.16 | 15.88 | 16.10 | 131,085 | +0.21(+1.32%) |
May 04, 2017 | 15.80 | 15.94 | 15.78 | 15.89 | 39,807 | +0.03(+0.19%) |
May 03, 2017 | 15.89 | 16.02 | 15.86 | 15.86 | 33,582 | -0.12(-0.75%) |
May 02, 2017 | 15.99 | 16.06 | 15.92 | 15.98 | 37,845 | +0.11(+0.69%) |