Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.47 | 16.47 | 15.84 | 15.84 | 11,982 | -0.47(-2.87%) |
Jul 28, 2017 | 16.42 | 16.54 | 16.31 | 16.31 | 9,644 | -0.04(-0.25%) |
Jul 27, 2017 | 16.53 | 16.59 | 16.25 | 16.35 | 12,181 | -0.19(-1.14%) |
Jul 26, 2017 | 16.28 | 16.58 | 16.28 | 16.54 | 13,337 | +0.27(+1.65%) |
Jul 25, 2017 | 16.14 | 16.35 | 16.10 | 16.27 | 8,871 | +0.07(+0.46%) |
Jul 24, 2017 | 16.22 | 16.26 | 16.05 | 16.20 | 7,258 | +0.08(+0.50%) |
Jul 21, 2017 | 16.03 | 16.29 | 15.92 | 16.12 | 9,324 | -0.02(-0.12%) |
Jul 20, 2017 | 16.07 | 16.14 | 15.93 | 16.14 | 4,039 | +0.05(+0.29%) |
Jul 19, 2017 | 16.07 | 16.14 | 16.00 | 16.09 | 3,976 | +0.08(+0.50%) |
Jul 18, 2017 | 15.99 | 16.15 | 15.99 | 16.01 | 7,220 | -0.11(-0.67%) |
Jul 17, 2017 | 15.94 | 16.15 | 15.85 | 16.12 | 14,238 | +0.17(+1.08%) |
Jul 14, 2017 | 15.70 | 15.95 | 15.70 | 15.95 | 6,389 | +0.20(+1.25%) |
Jul 13, 2017 | 15.77 | 15.77 | 15.65 | 15.75 | 14,018 | +0.08(+0.53%) |
Jul 12, 2017 | 15.53 | 15.80 | 15.53 | 15.67 | 10,662 | +0.12(+0.77%) |
Jul 11, 2017 | 15.54 | 15.55 | 15.46 | 15.55 | 5,012 | +0.08(+0.52%) |
Jul 10, 2017 | 15.64 | 15.64 | 15.46 | 15.47 | 13,484 | -0.09(-0.55%) |
Jul 07, 2017 | 15.54 | 15.58 | 15.52 | 15.55 | 4,623 | +0.01(+0.06%) |
Jul 06, 2017 | 15.55 | 15.63 | 15.49 | 15.54 | 9,657 | -0.07(-0.43%) |
Jul 05, 2017 | 15.52 | 15.61 | 15.50 | 15.61 | 12,664 | +0.09(+0.59%) |
Jul 03, 2017 | 15.48 | 15.52 | 15.48 | 15.52 | 806 | +0.06(+0.37%) |
Jun 30, 2017 | 15.53 | 15.53 | 15.36 | 15.46 | 5,369 | +0.01(+0.04%) |
Jun 29, 2017 | 15.53 | 15.53 | 15.32 | 15.46 | 5,981 | +0.02(+0.15%) |
Jun 28, 2017 | 15.32 | 15.48 | 15.32 | 15.43 | 19,109 | +0.11(+0.71%) |
Jun 27, 2017 | 15.22 | 15.42 | 15.20 | 15.32 | 4,210 | +0.17(+1.09%) |
Jun 26, 2017 | 15.35 | 15.36 | 15.12 | 15.16 | 15,139 | -0.19(-1.23%) |
Jun 23, 2017 | 15.42 | 15.42 | 15.14 | 15.35 | 11,824 | +0.03(+0.19%) |
Jun 22, 2017 | 15.17 | 15.50 | 15.17 | 15.32 | 7,491 | +0.25(+1.65%) |
Jun 21, 2017 | 15.11 | 15.18 | 15.03 | 15.07 | 6,299 | -0.07(-0.43%) |
Jun 20, 2017 | 15.11 | 15.25 | 15.11 | 15.14 | 3,254 | -0.09(-0.56%) |
Jun 19, 2017 | 15.28 | 15.37 | 15.17 | 15.22 | 9,146 | -0.19(-1.22%) |
Jun 16, 2017 | 15.20 | 15.41 | 15.12 | 15.41 | 3,519 | +0.17(+1.09%) |
Jun 15, 2017 | 15.26 | 15.26 | 15.10 | 15.24 | 5,734 | +0.01(+0.07%) |
Jun 14, 2017 | 15.45 | 15.45 | 15.23 | 15.23 | 3,722 | -0.16(-1.06%) |
Jun 13, 2017 | 15.39 | 15.47 | 15.36 | 15.40 | 4,083 | +0.01(+0.06%) |
Jun 12, 2017 | 15.06 | 15.39 | 15.02 | 15.39 | 5,010 | +0.28(+1.87%) |
Jun 09, 2017 | 14.95 | 15.15 | 14.95 | 15.10 | 2,755 | +0.16(+1.05%) |
Jun 08, 2017 | 14.93 | 14.95 | 14.83 | 14.95 | 3,343 | +0.02(+0.15%) |
Jun 07, 2017 | 14.99 | 15.06 | 14.89 | 14.92 | 3,719 | -0.16(-1.06%) |
Jun 06, 2017 | 15.16 | 15.24 | 15.08 | 15.08 | 18,145 | -0.09(-0.60%) |
Jun 05, 2017 | 15.21 | 15.21 | 15.15 | 15.18 | 5,575 | -0.01(-0.06%) |
Jun 02, 2017 | 15.03 | 15.19 | 15.03 | 15.19 | 8,156 | +0.12(+0.82%) |
Jun 01, 2017 | 15.23 | 15.31 | 14.91 | 15.06 | 12,949 | -0.06(-0.42%) |
May 31, 2017 | 15.00 | 15.12 | 14.93 | 15.12 | 11,219 | +0.10(+0.69%) |
May 30, 2017 | 15.43 | 15.43 | 14.86 | 15.02 | 18,670 | -0.34(-2.18%) |
May 26, 2017 | 15.41 | 15.47 | 15.26 | 15.36 | 8,491 | +0.11(+0.72%) |
May 25, 2017 | 15.62 | 15.62 | 15.25 | 15.25 | 5,867 | -0.23(-1.45%) |
May 24, 2017 | 15.44 | 15.55 | 15.32 | 15.47 | 4,539 | +0.05(+0.30%) |
May 23, 2017 | 15.69 | 15.69 | 15.24 | 15.43 | 11,231 | -0.26(-1.64%) |
May 22, 2017 | 15.42 | 15.89 | 15.27 | 15.68 | 16,141 | +0.25(+1.63%) |
May 19, 2017 | 14.88 | 15.43 | 14.88 | 15.43 | 6,481 | +0.59(+3.96%) |
May 18, 2017 | 14.86 | 15.03 | 14.71 | 14.84 | 14,184 | -0.06(-0.38%) |
May 17, 2017 | 15.15 | 15.15 | 14.87 | 14.90 | 13,002 | -0.40(-2.65%) |
May 16, 2017 | 15.44 | 15.47 | 15.20 | 15.31 | 31,362 | -0.09(-0.59%) |
May 15, 2017 | 15.39 | 15.52 | 15.25 | 15.40 | 16,816 | -0.09(-0.55%) |
May 12, 2017 | 15.65 | 15.67 | 15.33 | 15.48 | 14,337 | -0.14(-0.91%) |
May 11, 2017 | 15.56 | 15.80 | 15.56 | 15.63 | 12,790 | +0.11(+0.70%) |
May 10, 2017 | 15.33 | 15.52 | 15.16 | 15.52 | 11,091 | +0.21(+1.34%) |
May 09, 2017 | 15.33 | 15.36 | 15.21 | 15.31 | 16,467 | +0.05(+0.34%) |
May 08, 2017 | 15.31 | 15.37 | 15.26 | 15.26 | 25,703 | +0.03(+0.19%) |
May 05, 2017 | 14.99 | 15.23 | 14.99 | 15.23 | 20,769 | +0.31(+2.10%) |
May 04, 2017 | 15.13 | 15.18 | 14.92 | 14.92 | 7,345 | -0.12(-0.80%) |
May 03, 2017 | 15.14 | 15.14 | 14.95 | 15.04 | 13,062 | -0.14(-0.90%) |
May 02, 2017 | 15.26 | 15.26 | 15.17 | 15.17 | 1,867 | -0.06(-0.37%) |