Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.22 | 16.28 | 16.22 | 16.27 | 91,040 | +0.12(+0.76%) |
Jul 28, 2017 | 16.03 | 16.15 | 16.03 | 16.15 | 117,245 | +0.13(+0.79%) |
Jul 27, 2017 | 16.07 | 16.07 | 16.01 | 16.02 | 108,483 | -0.03(-0.19%) |
Jul 26, 2017 | 16.05 | 16.06 | 16.01 | 16.05 | 121,647 | -0.04(-0.22%) |
Jul 25, 2017 | 16.13 | 16.13 | 16.08 | 16.09 | 130,190 | -0.09(-0.56%) |
Jul 24, 2017 | 16.16 | 16.20 | 16.15 | 16.18 | 115,806 | +0.10(+0.65%) |
Jul 21, 2017 | 16.11 | 16.11 | 16.04 | 16.08 | 102,363 | -0.03(-0.17%) |
Jul 20, 2017 | 16.09 | 16.11 | 16.08 | 16.10 | 92,501 | +0.06(+0.38%) |
Jul 19, 2017 | 15.99 | 16.04 | 15.99 | 16.04 | 102,121 | +0.32(+2.00%) |
Jul 18, 2017 | 15.73 | 15.73 | 15.69 | 15.73 | 73,311 | +0.08(+0.52%) |
Jul 17, 2017 | 15.70 | 15.70 | 15.64 | 15.65 | 252,719 | -0.28(-1.77%) |
Jul 14, 2017 | 15.91 | 15.93 | 15.89 | 15.93 | 120,900 | +0.13(+0.85%) |
Jul 13, 2017 | 15.75 | 15.79 | 15.74 | 15.79 | 130,584 | +0.10(+0.61%) |
Jul 12, 2017 | 15.70 | 15.71 | 15.66 | 15.70 | 86,044 | +0.06(+0.36%) |
Jul 11, 2017 | 15.66 | 15.67 | 15.63 | 15.64 | 207,823 | +0.01(+0.06%) |
Jul 10, 2017 | 15.58 | 15.63 | 15.58 | 15.63 | 114,902 | +0.05(+0.33%) |
Jul 07, 2017 | 15.56 | 15.61 | 15.56 | 15.58 | 106,835 | +0.07(+0.43%) |
Jul 06, 2017 | 15.56 | 15.59 | 15.50 | 15.51 | 145,812 | -0.06(-0.36%) |
Jul 05, 2017 | 15.57 | 15.60 | 15.52 | 15.57 | 209,350 | +0.05(+0.29%) |
Jul 03, 2017 | 15.59 | 15.62 | 15.52 | 15.52 | 126,779 | -0.07(-0.42%) |
Jun 30, 2017 | 15.51 | 15.61 | 15.51 | 15.59 | 151,521 | +0.15(+0.99%) |
Jun 29, 2017 | 15.49 | 15.51 | 15.40 | 15.44 | 219,226 | -0.03(-0.16%) |
Jun 28, 2017 | 15.45 | 15.47 | 15.43 | 15.46 | 251,430 | +0.01(+0.07%) |
Jun 27, 2017 | 15.51 | 15.51 | 15.45 | 15.45 | 255,361 | -0.01(-0.03%) |
Jun 26, 2017 | 15.40 | 15.49 | 15.39 | 15.46 | 574,242 | +0.25(+1.64%) |
Jun 23, 2017 | 15.19 | 15.22 | 15.15 | 15.21 | 811,901 | +0.13(+0.84%) |
Jun 22, 2017 | 15.08 | 15.10 | 15.07 | 15.08 | 325,838 | +0.02(+0.10%) |
Jun 21, 2017 | 15.11 | 15.12 | 15.06 | 15.07 | 488,641 | +0.13(+0.88%) |
Jun 20, 2017 | 14.97 | 14.98 | 14.92 | 14.94 | 1,147,432 | -0.07(-0.47%) |
Jun 19, 2017 | 15.00 | 15.03 | 14.98 | 15.01 | 762,680 | +0.13(+0.89%) |
Jun 16, 2017 | 14.92 | 14.93 | 14.85 | 14.87 | 486,722 | -0.07(-0.44%) |
Jun 15, 2017 | 14.93 | 14.95 | 14.89 | 14.94 | 190,088 | -0.04(-0.24%) |
Jun 14, 2017 | 15.02 | 15.04 | 14.96 | 14.98 | 200,980 | -0.09(-0.61%) |
Jun 13, 2017 | 15.06 | 15.09 | 15.04 | 15.07 | 158,212 | +0.06(+0.37%) |
Jun 12, 2017 | 15.07 | 15.07 | 14.99 | 15.01 | 204,899 | -0.07(-0.44%) |
Jun 09, 2017 | 15.15 | 15.15 | 15.04 | 15.08 | 482,576 | +0.06(+0.41%) |
Jun 08, 2017 | 15.05 | 15.05 | 14.99 | 15.02 | 727,157 | +0.09(+0.61%) |
Jun 07, 2017 | 14.96 | 14.96 | 14.90 | 14.92 | 195,057 | +0.16(+1.10%) |
Jun 06, 2017 | 14.73 | 14.76 | 14.66 | 14.76 | 147,635 | +0.16(+1.11%) |
Jun 05, 2017 | 14.67 | 14.67 | 14.59 | 14.60 | 109,867 | -0.06(-0.42%) |
Jun 02, 2017 | 14.68 | 14.69 | 14.64 | 14.66 | 169,470 | -0.03(-0.22%) |
Jun 01, 2017 | 14.67 | 14.71 | 14.67 | 14.69 | 151,686 | +0.05(+0.33%) |
May 31, 2017 | 14.69 | 14.70 | 14.64 | 14.65 | 164,202 | +0.06(+0.42%) |
May 30, 2017 | 14.60 | 14.64 | 14.57 | 14.58 | 207,833 | +0.02(+0.14%) |
May 26, 2017 | 14.62 | 14.63 | 14.53 | 14.56 | 725,900 | +0.04(+0.25%) |
May 25, 2017 | 14.42 | 14.54 | 14.41 | 14.53 | 168,501 | +0.33(+2.30%) |
May 24, 2017 | 14.17 | 14.21 | 14.06 | 14.20 | 80,097 | -0.01(-0.08%) |
May 23, 2017 | 14.18 | 14.22 | 14.18 | 14.21 | 114,461 | +0.02(+0.11%) |
May 22, 2017 | 14.23 | 14.23 | 14.20 | 14.20 | 154,086 | -0.04(-0.29%) |
May 19, 2017 | 14.19 | 14.25 | 14.19 | 14.24 | 88,300 | +0.10(+0.68%) |
May 18, 2017 | 14.38 | 14.39 | 14.14 | 14.14 | 157,025 | -0.07(-0.46%) |
May 17, 2017 | 14.25 | 14.26 | 14.21 | 14.21 | 136,458 | -0.06(-0.43%) |
May 16, 2017 | 14.28 | 14.33 | 14.24 | 14.27 | 244,892 | +0.15(+1.04%) |
May 15, 2017 | 14.11 | 14.15 | 14.11 | 14.12 | 295,359 | +0.07(+0.47%) |
May 12, 2017 | 14.06 | 14.06 | 13.99 | 14.06 | 376,419 | +0.13(+0.95%) |
May 11, 2017 | 13.95 | 13.95 | 13.90 | 13.92 | 267,140 | +0.05(+0.35%) |
May 10, 2017 | 13.92 | 13.92 | 13.87 | 13.88 | 354,309 | -0.09(-0.67%) |
May 09, 2017 | 14.02 | 14.02 | 13.94 | 13.97 | 479,857 | +0.06(+0.40%) |
May 08, 2017 | 14.03 | 14.03 | 13.90 | 13.91 | 616,079 | -0.15(-1.05%) |
May 05, 2017 | 14.13 | 14.16 | 14.06 | 14.06 | 488,243 | -0.15(-1.04%) |
May 04, 2017 | 14.22 | 14.38 | 14.19 | 14.21 | 1,528,645 | -0.08(-0.55%) |
May 03, 2017 | 14.33 | 14.34 | 14.28 | 14.29 | 423,534 | -0.03(-0.21%) |
May 02, 2017 | 14.37 | 14.37 | 14.32 | 14.32 | 119,566 | -0.07(-0.48%) |