Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.17 | 16.45 | 15.98 | 16.31 | 89,645 | +0.14(+0.87%) |
Jul 28, 2017 | 16.59 | 16.59 | 16.13 | 16.17 | 83,536 | -0.38(-2.27%) |
Jul 27, 2017 | 16.59 | 16.78 | 16.41 | 16.55 | 108,521 | +0.05(+0.28%) |
Jul 26, 2017 | 16.55 | 16.59 | 16.36 | 16.50 | 89,853 | +0.00(+0.00%) |
Jul 25, 2017 | 16.55 | 16.66 | 16.45 | 16.50 | 94,780 | +0.14(+0.86%) |
Jul 24, 2017 | 16.41 | 16.57 | 16.20 | 16.36 | 85,320 | +0.00(+0.00%) |
Jul 21, 2017 | 16.88 | 16.88 | 16.31 | 16.36 | 172,265 | -0.38(-2.24%) |
Jul 20, 2017 | 16.59 | 16.81 | 16.50 | 16.73 | 98,106 | +0.14(+0.85%) |
Jul 19, 2017 | 16.45 | 16.73 | 16.45 | 16.59 | 128,417 | +0.14(+0.86%) |
Jul 18, 2017 | 16.45 | 16.50 | 16.24 | 16.45 | 127,482 | +0.00(+0.00%) |
Jul 17, 2017 | 16.36 | 16.64 | 16.27 | 16.45 | 275,237 | +0.05(+0.29%) |
Jul 14, 2017 | 16.31 | 16.73 | 16.31 | 16.41 | 158,523 | -0.05(-0.29%) |
Jul 13, 2017 | 16.08 | 16.50 | 15.98 | 16.45 | 154,032 | +0.33(+2.03%) |
Jul 12, 2017 | 16.03 | 16.22 | 15.94 | 16.13 | 196,101 | +0.09(+0.59%) |
Jul 11, 2017 | 15.89 | 16.10 | 15.61 | 16.03 | 133,736 | +0.14(+0.88%) |
Jul 10, 2017 | 15.66 | 16.13 | 15.47 | 15.89 | 233,979 | +0.19(+1.19%) |
Jul 07, 2017 | 15.56 | 15.73 | 15.52 | 15.70 | 82,928 | +0.09(+0.60%) |
Jul 06, 2017 | 15.84 | 15.94 | 15.47 | 15.61 | 157,576 | -0.23(-1.48%) |
Jul 05, 2017 | 15.84 | 15.98 | 15.70 | 15.84 | 94,011 | +0.00(+0.00%) |
Jul 03, 2017 | 15.75 | 15.98 | 15.70 | 15.84 | 81,023 | +0.19(+1.20%) |
Jun 30, 2017 | 15.84 | 15.91 | 15.56 | 15.66 | 97,149 | -0.23(-1.48%) |
Jun 29, 2017 | 15.98 | 16.03 | 15.66 | 15.89 | 112,992 | +0.05(+0.30%) |
Jun 28, 2017 | 15.75 | 15.94 | 15.66 | 15.84 | 91,767 | +0.14(+0.90%) |
Jun 27, 2017 | 15.66 | 15.75 | 15.47 | 15.70 | 145,449 | +0.14(+0.90%) |
Jun 26, 2017 | 15.61 | 15.80 | 15.47 | 15.56 | 233,853 | +0.00(+0.00%) |
Jun 23, 2017 | 16.03 | 16.08 | 15.56 | 15.56 | 557,255 | -0.42(-2.64%) |
Jun 22, 2017 | 15.47 | 16.50 | 15.45 | 15.98 | 449,560 | +0.66(+4.28%) |
Jun 21, 2017 | 15.52 | 15.52 | 15.33 | 15.33 | 136,138 | -0.23(-1.51%) |
Jun 20, 2017 | 15.66 | 15.66 | 15.42 | 15.56 | 101,846 | -0.14(-0.90%) |
Jun 19, 2017 | 15.56 | 15.87 | 15.52 | 15.70 | 169,494 | +0.19(+1.21%) |
Jun 16, 2017 | 15.47 | 15.66 | 15.33 | 15.52 | 299,279 | +0.00(+0.00%) |
Jun 15, 2017 | 15.47 | 15.70 | 15.47 | 15.52 | 119,892 | -0.09(-0.60%) |
Jun 14, 2017 | 15.56 | 15.66 | 15.47 | 15.61 | 160,802 | +0.05(+0.30%) |
Jun 13, 2017 | 15.52 | 15.63 | 15.33 | 15.56 | 121,747 | +0.09(+0.61%) |
Jun 12, 2017 | 15.42 | 15.84 | 15.42 | 15.47 | 181,655 | -0.05(-0.30%) |
Jun 09, 2017 | 15.14 | 15.59 | 15.09 | 15.52 | 200,267 | +0.52(+3.44%) |
Jun 08, 2017 | 15.05 | 15.33 | 15.00 | 15.00 | 130,077 | -0.09(-0.62%) |
Jun 07, 2017 | 15.09 | 15.16 | 15.00 | 15.09 | 98,166 | +0.00(+0.00%) |
Jun 06, 2017 | 15.14 | 15.23 | 15.00 | 15.09 | 187,660 | -0.05(-0.31%) |
Jun 05, 2017 | 15.52 | 15.61 | 15.05 | 15.14 | 253,527 | -0.38(-2.42%) |
Jun 02, 2017 | 15.14 | 15.61 | 15.14 | 15.52 | 185,093 | +0.33(+2.16%) |
Jun 01, 2017 | 15.05 | 15.19 | 15.05 | 15.19 | 127,990 | +0.09(+0.62%) |
May 31, 2017 | 15.28 | 15.28 | 15.00 | 15.09 | 231,395 | -0.23(-1.53%) |
May 30, 2017 | 15.38 | 15.54 | 15.19 | 15.33 | 368,448 | -0.09(-0.61%) |
May 26, 2017 | 15.42 | 15.52 | 15.28 | 15.42 | 273,529 | -0.14(-0.90%) |
May 25, 2017 | 15.66 | 15.72 | 15.34 | 15.56 | 403,797 | +0.00(+0.00%) |
May 24, 2017 | 15.61 | 15.70 | 15.42 | 15.56 | 90,460 | +0.00(+0.00%) |
May 23, 2017 | 15.56 | 15.61 | 15.38 | 15.56 | 115,670 | +0.09(+0.61%) |
May 22, 2017 | 15.38 | 15.52 | 15.23 | 15.47 | 186,105 | +0.14(+0.92%) |
May 19, 2017 | 15.19 | 15.38 | 15.09 | 15.33 | 184,349 | +0.14(+0.93%) |
May 18, 2017 | 15.05 | 15.28 | 15.00 | 15.19 | 194,563 | +0.09(+0.62%) |
May 17, 2017 | 15.23 | 15.28 | 15.00 | 15.09 | 177,275 | -0.28(-1.83%) |
May 16, 2017 | 15.33 | 15.42 | 15.19 | 15.38 | 145,113 | +0.00(+0.00%) |
May 15, 2017 | 15.47 | 15.47 | 15.28 | 15.38 | 185,124 | -0.05(-0.30%) |
May 12, 2017 | 15.28 | 15.47 | 15.19 | 15.42 | 158,634 | +0.09(+0.61%) |
May 11, 2017 | 15.47 | 15.58 | 15.19 | 15.33 | 204,427 | -0.28(-1.80%) |
May 10, 2017 | 15.19 | 15.61 | 15.05 | 15.61 | 248,686 | +0.38(+2.46%) |
May 09, 2017 | 15.42 | 15.56 | 15.00 | 15.23 | 329,577 | -0.19(-1.22%) |
May 08, 2017 | 15.05 | 15.52 | 14.67 | 15.42 | 356,444 | +0.38(+2.49%) |
May 05, 2017 | 15.23 | 15.61 | 14.77 | 15.05 | 629,647 | -1.22(-7.49%) |
May 04, 2017 | 16.03 | 16.45 | 15.84 | 16.27 | 334,267 | +0.14(+0.87%) |
May 03, 2017 | 15.66 | 16.13 | 15.66 | 16.13 | 152,144 | +0.37(+2.38%) |
May 02, 2017 | 15.66 | 15.84 | 15.47 | 15.75 | 132,117 | +0.14(+0.90%) |