Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.53 | 16.53 | 16.40 | 16.42 | 4,775 | -0.02(-0.12%) |
Jul 28, 2017 | 16.41 | 16.46 | 16.40 | 16.44 | 4,397 | +0.05(+0.31%) |
Jul 27, 2017 | 16.38 | 16.45 | 16.38 | 16.39 | 6,113 | -0.03(-0.18%) |
Jul 26, 2017 | 16.44 | 16.47 | 16.42 | 16.42 | 1,151 | -0.05(-0.30%) |
Jul 25, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 200 | +0.11(+0.67%) |
Jul 24, 2017 | 16.34 | 16.36 | 16.34 | 16.36 | 3,440 | -0.03(-0.18%) |
Jul 21, 2017 | 16.39 | 16.39 | 16.39 | 16.39 | 5,000 | -0.06(-0.36%) |
Jul 20, 2017 | 16.49 | 16.49 | 16.40 | 16.45 | 1,595 | +0.05(+0.30%) |
Jul 19, 2017 | 16.42 | 16.42 | 16.40 | 16.40 | 5,500 | -0.02(-0.12%) |
Jul 18, 2017 | 16.48 | 16.48 | 16.42 | 16.42 | 1,340 | +0.08(+0.49%) |
Jul 17, 2017 | 16.32 | 16.34 | 16.32 | 16.34 | 2,100 | -0.06(-0.37%) |
Jul 14, 2017 | 16.39 | 16.40 | 16.39 | 16.40 | 1,305 | +0.01(+0.06%) |
Jul 13, 2017 | 16.40 | 16.42 | 16.39 | 16.39 | 7,549 | +0.00(+0.00%) |
Jul 12, 2017 | 16.41 | 16.41 | 16.39 | 16.39 | 1,735 | +0.05(+0.31%) |
Jul 11, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 655 | +0.00(+0.00%) |
Jul 10, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 3,382 | +0.01(+0.06%) |
Jul 07, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 2,040 | -0.01(-0.06%) |
Jul 06, 2017 | 16.35 | 16.35 | 16.33 | 16.34 | 4,161 | +0.07(+0.43%) |
Jul 05, 2017 | 16.28 | 16.28 | 16.27 | 16.27 | 1,085 | +0.00(+0.00%) |
Jul 04, 2017 | 16.27 | 16.27 | 16.27 | 16.27 | 1,355 | +0.01(+0.06%) |
Jul 03, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 16.17 | 16.26 | 16.17 | 16.26 | 805 | +0.03(+0.15%) |
Jun 29, 2017 | 16.24 | 16.28 | 16.23 | 16.23 | 5,907 | -0.00(-0.03%) |
Jun 28, 2017 | 16.27 | 16.27 | 16.18 | 16.24 | 6,125 | +0.15(+0.93%) |
Jun 27, 2017 | 16.07 | 16.09 | 16.07 | 16.09 | 3,965 | +0.02(+0.12%) |
Jun 26, 2017 | 16.20 | 16.20 | 16.07 | 16.07 | 2,456 | -0.08(-0.50%) |
Jun 23, 2017 | 16.20 | 16.20 | 16.15 | 16.15 | 4,281 | -0.01(-0.06%) |
Jun 22, 2017 | 16.21 | 16.21 | 16.16 | 16.16 | 1,424 | +0.03(+0.19%) |
Jun 21, 2017 | 16.15 | 16.16 | 16.13 | 16.13 | 3,733 | +0.00(+0.00%) |
Jun 19, 2017 | 16.13 | 16.13 | 16.13 | 0 | -0.01(-0.06%) | |
Jun 16, 2017 | 16.17 | 16.17 | 16.13 | 16.14 | 8,601 | -0.03(-0.19%) |
Jun 15, 2017 | 16.15 | 16.19 | 16.15 | 16.17 | 7,418 | +0.11(+0.68%) |
Jun 14, 2017 | 16.14 | 16.14 | 16.06 | 16.06 | 7,929 | -0.07(-0.43%) |
Jun 13, 2017 | 16.11 | 16.17 | 16.11 | 16.13 | 20,700 | +0.25(+1.57%) |
Jun 12, 2017 | 15.70 | 15.88 | 15.70 | 15.88 | 903 | +0.14(+0.89%) |
Jun 09, 2017 | 15.70 | 15.74 | 15.70 | 15.74 | 1,575 | +0.10(+0.64%) |
Jun 08, 2017 | 15.38 | 15.64 | 15.38 | 15.64 | 2,500 | +0.10(+0.64%) |
Jun 07, 2017 | 15.56 | 15.56 | 15.48 | 15.54 | 10,952 | -0.05(-0.32%) |
Jun 06, 2017 | 15.65 | 15.65 | 15.58 | 15.59 | 2,537 | -0.06(-0.38%) |
Jun 05, 2017 | 15.86 | 15.86 | 15.65 | 15.65 | 2,615 | -0.01(-0.06%) |
Jun 02, 2017 | 15.66 | 15.66 | 15.66 | 15.66 | 255 | -0.15(-0.95%) |
Jun 01, 2017 | 15.79 | 15.81 | 15.79 | 15.81 | 9,491 | +0.05(+0.32%) |
May 31, 2017 | 15.74 | 15.79 | 15.70 | 15.76 | 16,158 | -0.08(-0.51%) |
May 29, 2017 | 15.84 | 15.84 | 15.84 | 272 | +0.08(+0.51%) | |
May 26, 2017 | 15.80 | 15.80 | 15.76 | 15.76 | 311 | -0.11(-0.69%) |
May 25, 2017 | 15.90 | 15.90 | 15.86 | 15.87 | 5,214 | +0.01(+0.06%) |
May 24, 2017 | 15.84 | 15.87 | 15.83 | 15.86 | 1,019 | +0.02(+0.13%) |
May 23, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 3,251 | -0.02(-0.13%) |
May 19, 2017 | 15.73 | 15.86 | 15.73 | 15.86 | 550 | +0.08(+0.51%) |
May 18, 2017 | 16.03 | 16.03 | 15.78 | 15.78 | 1,697 | -0.16(-1.00%) |
May 17, 2017 | 16.00 | 16.03 | 15.86 | 15.94 | 11,504 | -0.06(-0.38%) |
May 16, 2017 | 16.03 | 16.04 | 16.00 | 16.00 | 3,284 | -0.03(-0.19%) |
May 15, 2017 | 15.98 | 16.05 | 15.98 | 16.03 | 10,058 | -0.01(-0.06%) |
May 12, 2017 | 16.07 | 16.07 | 16.04 | 16.04 | 9,638 | -0.03(-0.19%) |
May 11, 2017 | 16.14 | 16.14 | 16.07 | 16.07 | 1,379 | -0.03(-0.19%) |
May 10, 2017 | 16.11 | 16.11 | 16.10 | 16.10 | 3,398 | +0.00(+0.00%) |
May 09, 2017 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.13(+0.81%) |
May 05, 2017 | 15.97 | 15.97 | 15.97 | 54 | -0.07(-0.44%) | |
May 04, 2017 | 16.06 | 16.06 | 16.04 | 16.04 | 364 | -0.08(-0.50%) |
May 03, 2017 | 16.11 | 16.12 | 16.10 | 16.12 | 10,936 | -0.02(-0.12%) |
May 02, 2017 | 16.10 | 16.15 | 16.07 | 16.14 | 3,544 | -0.02(-0.12%) |