Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.31 | 16.40 | 16.18 | 16.36 | 721,978 | +0.07(+0.41%) |
Jul 28, 2017 | 16.28 | 16.37 | 16.28 | 16.30 | 422,444 | +0.05(+0.32%) |
Jul 27, 2017 | 16.33 | 16.34 | 16.14 | 16.25 | 626,609 | -0.04(-0.23%) |
Jul 26, 2017 | 16.25 | 16.37 | 16.23 | 16.28 | 655,904 | +0.01(+0.09%) |
Jul 25, 2017 | 16.45 | 16.45 | 16.20 | 16.27 | 638,909 | -0.09(-0.54%) |
Jul 24, 2017 | 16.31 | 16.44 | 16.22 | 16.36 | 629,379 | +0.06(+0.36%) |
Jul 21, 2017 | 16.28 | 16.31 | 16.16 | 16.30 | 477,522 | +0.04(+0.27%) |
Jul 20, 2017 | 16.34 | 16.19 | 16.25 | 585,636 | -0.01(-0.04%) | |
Jul 19, 2017 | 16.20 | 16.36 | 16.20 | 16.26 | 554,399 | +0.15(+0.96%) |
Jul 18, 2017 | 16.06 | 16.14 | 16.00 | 16.11 | 828,844 | +0.07(+0.46%) |
Jul 17, 2017 | 16.03 | 16.07 | 15.98 | 16.03 | 528,959 | -0.03(-0.18%) |
Jul 14, 2017 | 15.94 | 16.13 | 15.94 | 16.06 | 607,155 | +0.15(+0.97%) |
Jul 13, 2017 | 15.91 | 15.92 | 15.86 | 15.91 | 757,796 | -0.01(-0.09%) |
Jul 12, 2017 | 15.74 | 16.01 | 15.73 | 15.92 | 847,671 | +0.28(+1.78%) |
Jul 11, 2017 | 15.71 | 15.73 | 15.61 | 15.65 | 825,581 | -0.10(-0.60%) |
Jul 10, 2017 | 15.86 | 15.95 | 15.74 | 15.74 | 756,991 | -0.12(-0.78%) |
Jul 07, 2017 | 15.74 | 15.92 | 15.66 | 15.86 | 1,010,050 | +0.19(+1.21%) |
Jul 06, 2017 | 15.70 | 15.71 | 15.59 | 15.67 | 1,105,235 | -0.02(-0.14%) |
Jul 05, 2017 | 15.81 | 15.81 | 15.67 | 15.70 | 1,134,427 | -0.11(-0.69%) |
Jul 03, 2017 | 15.92 | 15.98 | 15.79 | 15.81 | 214,534 | -0.13(-0.83%) |
Jun 30, 2017 | 16.14 | 16.16 | 15.73 | 15.94 | 1,471,676 | -0.16(-1.00%) |
Jun 29, 2017 | 16.92 | 16.93 | 16.04 | 16.10 | 1,603,123 | -0.82(-4.84%) |
Jun 28, 2017 | 16.90 | 17.05 | 16.75 | 16.92 | 2,001,017 | +0.12(+0.70%) |
Jun 27, 2017 | 16.71 | 16.89 | 16.68 | 16.80 | 1,426,436 | +0.12(+0.75%) |
Jun 26, 2017 | 16.71 | 16.80 | 16.64 | 16.68 | 679,355 | -0.03(-0.18%) |
Jun 23, 2017 | 16.59 | 16.74 | 16.54 | 16.71 | 575,357 | +0.03(+0.18%) |
Jun 22, 2017 | 16.65 | 16.71 | 16.60 | 16.68 | 615,358 | +0.07(+0.44%) |
Jun 21, 2017 | 16.60 | 16.68 | 16.53 | 16.60 | 571,127 | -0.04(-0.22%) |
Jun 20, 2017 | 16.64 | 16.74 | 16.54 | 16.64 | 655,160 | -0.10(-0.57%) |
Jun 19, 2017 | 16.63 | 16.82 | 16.57 | 16.74 | 519,337 | +0.07(+0.40%) |
Jun 16, 2017 | 16.58 | 16.68 | 16.54 | 16.67 | 656,699 | +0.14(+0.84%) |
Jun 15, 2017 | 16.49 | 16.63 | 16.39 | 16.53 | 858,382 | -0.15(-0.92%) |
Jun 14, 2017 | 16.36 | 16.82 | 16.33 | 16.68 | 1,582,735 | +0.42(+2.61%) |
Jun 13, 2017 | 16.16 | 16.49 | 16.03 | 16.26 | 1,239,233 | +0.61(+3.92%) |
Jun 12, 2017 | 15.54 | 15.65 | 15.45 | 15.65 | 861,295 | +0.10(+0.66%) |
Jun 09, 2017 | 15.54 | 15.64 | 15.42 | 15.54 | 475,967 | +0.04(+0.23%) |
Jun 08, 2017 | 15.51 | 15.59 | 15.45 | 15.51 | 390,539 | -0.03(-0.19%) |
Jun 07, 2017 | 15.71 | 15.78 | 15.51 | 15.54 | 569,588 | -0.18(-1.16%) |
Jun 06, 2017 | 15.68 | 15.77 | 15.65 | 15.72 | 399,557 | +0.00(+0.00%) |
Jun 05, 2017 | 15.65 | 15.78 | 15.52 | 15.72 | 635,451 | +0.07(+0.42%) |
Jun 02, 2017 | 15.63 | 15.71 | 15.60 | 15.65 | 613,776 | +0.03(+0.19%) |
Jun 01, 2017 | 15.58 | 15.68 | 15.54 | 15.62 | 608,678 | +0.06(+0.37%) |
May 31, 2017 | 15.59 | 15.62 | 15.49 | 15.57 | 1,040,596 | -0.03(-0.19%) |
May 30, 2017 | 15.44 | 15.64 | 15.44 | 15.60 | 417,727 | +0.14(+0.90%) |
May 26, 2017 | 15.51 | 15.53 | 15.42 | 15.46 | 730,359 | -0.06(-0.38%) |
May 25, 2017 | 15.62 | 15.63 | 15.43 | 15.52 | 415,394 | -0.07(-0.42%) |
May 24, 2017 | 15.38 | 15.59 | 15.38 | 15.58 | 636,849 | +0.17(+1.13%) |
May 23, 2017 | 15.46 | 15.54 | 15.38 | 15.41 | 802,914 | -0.07(-0.47%) |
May 22, 2017 | 15.45 | 15.56 | 15.43 | 15.48 | 208,072 | +0.05(+0.33%) |
May 19, 2017 | 15.25 | 15.43 | 15.19 | 15.43 | 394,182 | +0.24(+1.58%) |
May 18, 2017 | 15.07 | 15.29 | 15.03 | 15.19 | 484,186 | +0.11(+0.72%) |
May 17, 2017 | 15.21 | 15.21 | 15.06 | 15.08 | 524,357 | -0.23(-1.47%) |
May 16, 2017 | 15.35 | 15.45 | 15.25 | 15.30 | 594,965 | -0.03(-0.19%) |
May 15, 2017 | 15.40 | 15.44 | 15.30 | 15.33 | 478,387 | +0.08(+0.53%) |
May 12, 2017 | 15.22 | 15.28 | 15.17 | 15.25 | 357,140 | -0.01(-0.09%) |
May 11, 2017 | 15.38 | 15.38 | 15.20 | 15.27 | 810,705 | -0.17(-1.09%) |
May 10, 2017 | 15.41 | 15.49 | 15.36 | 15.44 | 425,985 | +0.06(+0.38%) |
May 09, 2017 | 15.46 | 15.46 | 15.30 | 15.38 | 482,859 | -0.11(-0.70%) |
May 08, 2017 | 15.44 | 15.52 | 15.37 | 15.49 | 567,512 | +0.04(+0.23%) |
May 05, 2017 | 15.25 | 15.49 | 15.25 | 15.45 | 603,948 | +0.20(+1.33%) |
May 04, 2017 | 15.33 | 15.37 | 15.23 | 15.25 | 611,370 | -0.12(-0.80%) |
May 03, 2017 | 15.57 | 15.57 | 15.33 | 15.37 | 611,695 | -0.19(-1.21%) |
May 02, 2017 | 15.36 | 15.57 | 15.33 | 15.56 | 840,819 | +0.18(+1.18%) |