Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.00 | 15.05 | 14.85 | 14.85 | 262,697 | -0.05(-0.34%) |
Jul 28, 2017 | 14.85 | 15.00 | 14.85 | 14.90 | 360,528 | +0.00(+0.00%) |
Jul 27, 2017 | 14.90 | 15.00 | 14.85 | 14.90 | 192,089 | +0.00(+0.00%) |
Jul 26, 2017 | 14.95 | 15.05 | 14.90 | 14.90 | 166,170 | -0.05(-0.33%) |
Jul 25, 2017 | 15.05 | 15.20 | 14.90 | 14.95 | 293,703 | -0.05(-0.33%) |
Jul 24, 2017 | 15.10 | 15.20 | 14.97 | 15.00 | 108,782 | -0.15(-0.99%) |
Jul 21, 2017 | 15.30 | 15.35 | 15.15 | 15.15 | 153,129 | -0.10(-0.66%) |
Jul 20, 2017 | 15.35 | 15.38 | 15.25 | 15.25 | 135,304 | -0.10(-0.65%) |
Jul 19, 2017 | 15.35 | 15.55 | 15.28 | 15.35 | 214,577 | +0.00(+0.00%) |
Jul 18, 2017 | 15.25 | 15.60 | 15.15 | 15.35 | 211,742 | -0.15(-0.97%) |
Jul 17, 2017 | 15.40 | 15.55 | 15.20 | 15.50 | 169,514 | +0.05(+0.32%) |
Jul 14, 2017 | 15.25 | 15.45 | 15.20 | 15.45 | 152,880 | +0.10(+0.65%) |
Jul 13, 2017 | 15.10 | 15.38 | 15.03 | 15.35 | 245,969 | +0.25(+1.66%) |
Jul 12, 2017 | 14.90 | 15.20 | 14.90 | 15.10 | 260,724 | +0.20(+1.34%) |
Jul 11, 2017 | 14.85 | 15.00 | 14.65 | 14.90 | 207,442 | +0.10(+0.68%) |
Jul 10, 2017 | 14.95 | 15.05 | 14.78 | 14.80 | 212,748 | -0.15(-1.00%) |
Jul 07, 2017 | 14.90 | 15.05 | 14.90 | 14.95 | 134,922 | +0.05(+0.34%) |
Jul 06, 2017 | 15.10 | 15.10 | 14.90 | 14.90 | 205,760 | -0.20(-1.32%) |
Jul 05, 2017 | 15.10 | 15.15 | 14.95 | 15.10 | 164,500 | -0.05(-0.33%) |
Jul 03, 2017 | 15.05 | 15.15 | 15.00 | 15.15 | 44,274 | +0.15(+1.00%) |
Jun 30, 2017 | 15.15 | 15.15 | 14.95 | 15.00 | 146,197 | -0.15(-0.99%) |
Jun 29, 2017 | 15.20 | 15.25 | 15.00 | 15.15 | 172,218 | +0.00(+0.00%) |
Jun 28, 2017 | 15.20 | 15.30 | 15.07 | 15.15 | 136,123 | +0.05(+0.33%) |
Jun 27, 2017 | 15.15 | 15.35 | 15.05 | 15.10 | 199,351 | -0.05(-0.33%) |
Jun 26, 2017 | 15.10 | 15.30 | 15.07 | 15.15 | 112,680 | +0.05(+0.33%) |
Jun 23, 2017 | 15.10 | 15.25 | 15.00 | 15.10 | 380,278 | +0.00(+0.00%) |
Jun 22, 2017 | 15.10 | 15.25 | 14.95 | 15.10 | 177,659 | +0.05(+0.33%) |
Jun 21, 2017 | 15.05 | 15.20 | 14.99 | 15.05 | 102,754 | -0.05(-0.33%) |
Jun 20, 2017 | 15.20 | 15.30 | 15.05 | 15.10 | 182,412 | -0.10(-0.66%) |
Jun 19, 2017 | 15.15 | 15.35 | 15.15 | 15.20 | 111,516 | +0.05(+0.33%) |
Jun 16, 2017 | 15.05 | 15.30 | 14.95 | 15.15 | 308,075 | -0.10(-0.66%) |
Jun 15, 2017 | 15.20 | 15.40 | 15.10 | 15.25 | 127,883 | -0.10(-0.65%) |
Jun 14, 2017 | 15.25 | 15.40 | 15.18 | 15.35 | 100,001 | +0.10(+0.66%) |
Jun 13, 2017 | 15.30 | 15.40 | 15.20 | 15.25 | 96,109 | +0.00(+0.00%) |
Jun 12, 2017 | 15.40 | 15.65 | 15.20 | 15.25 | 207,993 | -0.20(-1.29%) |
Jun 09, 2017 | 15.10 | 15.45 | 14.95 | 15.45 | 211,245 | +0.45(+3.00%) |
Jun 08, 2017 | 14.95 | 15.10 | 14.90 | 15.00 | 242,796 | +0.00(+0.00%) |
Jun 07, 2017 | 15.05 | 15.15 | 14.88 | 15.00 | 216,019 | +0.05(+0.33%) |
Jun 06, 2017 | 14.85 | 15.00 | 14.75 | 14.95 | 189,468 | +0.00(+0.00%) |
Jun 05, 2017 | 15.20 | 15.30 | 14.95 | 14.95 | 82,469 | -0.25(-1.64%) |
Jun 02, 2017 | 15.05 | 15.40 | 15.05 | 15.20 | 246,346 | +0.15(+1.00%) |
Jun 01, 2017 | 15.10 | 15.10 | 14.95 | 15.05 | 175,718 | -0.05(-0.33%) |
May 31, 2017 | 15.00 | 15.10 | 14.93 | 15.10 | 150,758 | +0.10(+0.67%) |
May 30, 2017 | 14.90 | 15.05 | 14.85 | 15.00 | 79,852 | +0.00(+0.00%) |
May 26, 2017 | 15.00 | 15.10 | 14.95 | 15.00 | 124,918 | +0.00(+0.00%) |
May 25, 2017 | 15.00 | 15.20 | 14.95 | 15.00 | 237,700 | +0.05(+0.33%) |
May 24, 2017 | 15.10 | 15.20 | 14.90 | 14.95 | 182,673 | -0.15(-0.99%) |
May 23, 2017 | 15.15 | 15.15 | 14.95 | 15.10 | 121,890 | +0.00(+0.00%) |
May 22, 2017 | 14.95 | 15.10 | 14.95 | 15.10 | 161,845 | +0.10(+0.67%) |
May 19, 2017 | 15.00 | 15.10 | 14.80 | 15.00 | 213,330 | +0.00(+0.00%) |
May 18, 2017 | 15.00 | 15.30 | 14.70 | 15.00 | 334,311 | -0.05(-0.33%) |
May 17, 2017 | 15.35 | 15.40 | 15.05 | 15.05 | 258,999 | -0.50(-3.22%) |
May 16, 2017 | 15.25 | 15.55 | 15.10 | 15.55 | 235,567 | +0.30(+1.97%) |
May 15, 2017 | 15.10 | 15.35 | 14.95 | 15.25 | 216,175 | +0.00(+0.00%) |
May 12, 2017 | 15.25 | 15.40 | 15.10 | 15.25 | 100,097 | +0.00(+0.00%) |
May 11, 2017 | 15.35 | 15.45 | 15.20 | 15.25 | 192,510 | -0.30(-1.93%) |
May 10, 2017 | 15.45 | 15.55 | 15.25 | 15.55 | 144,049 | +0.10(+0.65%) |
May 09, 2017 | 15.45 | 15.50 | 15.30 | 15.45 | 121,097 | -0.05(-0.32%) |
May 08, 2017 | 15.65 | 15.70 | 15.43 | 15.50 | 100,898 | -0.15(-0.96%) |
May 05, 2017 | 15.70 | 15.80 | 15.55 | 15.65 | 223,882 | +0.05(+0.32%) |
May 04, 2017 | 15.55 | 15.65 | 15.45 | 15.60 | 173,894 | +0.10(+0.65%) |
May 03, 2017 | 15.55 | 15.60 | 15.25 | 15.50 | 246,736 | -0.10(-0.64%) |
May 02, 2017 | 15.65 | 15.75 | 15.50 | 15.60 | 180,845 | -0.10(-0.64%) |