Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.85 | 15.27 | 14.70 | 14.83 | 198,136 | +0.02(+0.14%) |
Jul 28, 2017 | 15.01 | 15.05 | 14.70 | 14.81 | 212,019 | -0.18(-1.20%) |
Jul 27, 2017 | 15.40 | 15.52 | 14.73 | 14.99 | 265,950 | -0.28(-1.83%) |
Jul 26, 2017 | 15.39 | 15.52 | 15.18 | 15.27 | 223,133 | -0.20(-1.29%) |
Jul 25, 2017 | 15.40 | 15.52 | 15.26 | 15.47 | 132,165 | +0.10(+0.65%) |
Jul 24, 2017 | 15.36 | 15.40 | 15.21 | 15.37 | 132,865 | +0.01(+0.07%) |
Jul 21, 2017 | 15.36 | 15.39 | 15.03 | 15.36 | 303,061 | +0.15(+0.99%) |
Jul 20, 2017 | 15.31 | 15.58 | 15.14 | 15.21 | 228,093 | -0.05(-0.33%) |
Jul 19, 2017 | 15.38 | 15.46 | 15.11 | 15.26 | 340,188 | -0.13(-0.84%) |
Jul 18, 2017 | 14.86 | 15.60 | 14.74 | 15.39 | 308,733 | +0.57(+3.85%) |
Jul 17, 2017 | 14.75 | 14.98 | 14.63 | 14.82 | 185,748 | +0.06(+0.41%) |
Jul 14, 2017 | 15.03 | 15.09 | 14.65 | 14.76 | 159,656 | -0.29(-1.89%) |
Jul 13, 2017 | 15.26 | 15.26 | 14.70 | 15.04 | 235,968 | -0.21(-1.34%) |
Jul 12, 2017 | 15.31 | 15.46 | 15.19 | 15.25 | 198,211 | +0.00(+0.00%) |
Jul 11, 2017 | 15.00 | 15.49 | 14.98 | 15.25 | 254,480 | +0.28(+1.87%) |
Jul 10, 2017 | 14.93 | 15.01 | 14.64 | 14.97 | 171,700 | +0.04(+0.27%) |
Jul 07, 2017 | 14.35 | 15.04 | 14.35 | 14.93 | 291,654 | +0.60(+4.19%) |
Jul 06, 2017 | 14.70 | 14.84 | 14.33 | 14.33 | 254,539 | -0.42(-2.85%) |
Jul 05, 2017 | 14.88 | 15.09 | 14.48 | 14.75 | 455,955 | -0.14(-0.94%) |
Jul 03, 2017 | 15.05 | 15.43 | 14.83 | 14.89 | 128,713 | -0.07(-0.47%) |
Jun 30, 2017 | 15.13 | 15.36 | 14.93 | 14.96 | 355,163 | -0.14(-0.93%) |
Jun 29, 2017 | 15.30 | 15.50 | 14.83 | 15.10 | 239,840 | -0.23(-1.50%) |
Jun 28, 2017 | 15.19 | 15.36 | 14.91 | 15.33 | 402,581 | +0.14(+0.92%) |
Jun 27, 2017 | 15.91 | 15.97 | 15.08 | 15.19 | 280,464 | -0.71(-4.47%) |
Jun 26, 2017 | 15.98 | 16.03 | 15.85 | 15.90 | 218,914 | +0.00(+0.00%) |
Jun 23, 2017 | 16.08 | 16.09 | 15.74 | 15.90 | 1,023,902 | -0.09(-0.56%) |
Jun 22, 2017 | 16.10 | 16.22 | 15.83 | 15.99 | 278,437 | -0.11(-0.68%) |
Jun 21, 2017 | 16.03 | 16.26 | 15.95 | 16.10 | 283,392 | +0.12(+0.75%) |
Jun 20, 2017 | 16.01 | 16.13 | 15.71 | 15.98 | 197,382 | +0.03(+0.19%) |
Jun 19, 2017 | 16.27 | 16.97 | 15.76 | 15.95 | 313,518 | -0.25(-1.54%) |
Jun 16, 2017 | 15.58 | 16.20 | 15.47 | 16.20 | 624,126 | +0.43(+2.73%) |
Jun 15, 2017 | 15.56 | 15.79 | 15.39 | 15.77 | 227,458 | +0.03(+0.19%) |
Jun 14, 2017 | 15.72 | 15.81 | 15.55 | 15.74 | 314,289 | -0.15(-0.94%) |
Jun 13, 2017 | 16.14 | 16.78 | 15.76 | 15.89 | 252,887 | -0.13(-0.81%) |
Jun 12, 2017 | 16.40 | 16.40 | 15.99 | 16.02 | 253,914 | -0.47(-2.85%) |
Jun 09, 2017 | 16.84 | 16.86 | 16.34 | 16.49 | 311,078 | -0.34(-2.02%) |
Jun 08, 2017 | 16.80 | 16.86 | 16.61 | 16.83 | 346,839 | +0.07(+0.42%) |
Jun 07, 2017 | 16.86 | 16.94 | 16.50 | 16.76 | 624,611 | -0.05(-0.30%) |
Jun 06, 2017 | 16.66 | 17.10 | 16.51 | 16.81 | 347,296 | +0.00(+0.00%) |
Jun 05, 2017 | 16.93 | 16.96 | 16.64 | 16.81 | 335,213 | -0.12(-0.71%) |
Jun 02, 2017 | 16.45 | 17.00 | 16.40 | 16.93 | 389,942 | +0.50(+3.04%) |
Jun 01, 2017 | 16.15 | 16.64 | 16.09 | 16.43 | 616,646 | +0.36(+2.24%) |
May 31, 2017 | 15.70 | 16.10 | 15.57 | 16.07 | 536,508 | +0.41(+2.62%) |
May 30, 2017 | 15.65 | 15.83 | 15.56 | 15.66 | 309,366 | -0.04(-0.25%) |
May 26, 2017 | 15.87 | 15.92 | 15.67 | 15.70 | 265,950 | -0.16(-1.01%) |
May 25, 2017 | 15.89 | 15.98 | 15.61 | 15.86 | 468,261 | +0.06(+0.38%) |
May 24, 2017 | 15.95 | 15.95 | 15.69 | 15.80 | 291,989 | -0.10(-0.63%) |
May 23, 2017 | 16.09 | 16.38 | 15.76 | 15.90 | 396,650 | -0.10(-0.62%) |
May 22, 2017 | 15.70 | 16.06 | 15.43 | 16.00 | 494,441 | +0.31(+1.98%) |
May 19, 2017 | 15.53 | 15.90 | 15.53 | 15.69 | 302,881 | +0.18(+1.16%) |
May 18, 2017 | 15.36 | 15.57 | 15.03 | 15.51 | 440,097 | +0.16(+1.04%) |
May 17, 2017 | 15.37 | 15.57 | 15.16 | 15.35 | 320,053 | -0.33(-2.10%) |
May 16, 2017 | 15.76 | 15.82 | 15.47 | 15.68 | 401,353 | -0.10(-0.63%) |
May 15, 2017 | 15.71 | 15.79 | 15.50 | 15.78 | 257,904 | +0.14(+0.90%) |
May 12, 2017 | 15.88 | 15.94 | 15.51 | 15.64 | 235,353 | -0.26(-1.64%) |
May 11, 2017 | 16.00 | 16.04 | 15.68 | 15.90 | 380,364 | -0.10(-0.62%) |
May 10, 2017 | 15.93 | 16.13 | 15.71 | 16.00 | 711,086 | +0.00(+0.00%) |
May 09, 2017 | 15.74 | 16.58 | 15.51 | 16.00 | 1,168,876 | +0.24(+1.52%) |
May 08, 2017 | 15.40 | 15.78 | 15.20 | 15.76 | 369,917 | +0.36(+2.34%) |
May 05, 2017 | 14.00 | 15.48 | 14.00 | 15.40 | 819,623 | +1.83(+13.49%) |
May 04, 2017 | 13.79 | 13.88 | 13.45 | 13.57 | 233,297 | -0.23(-1.67%) |
May 03, 2017 | 14.15 | 14.15 | 13.64 | 13.80 | 200,368 | -0.42(-2.95%) |
May 02, 2017 | 14.44 | 14.66 | 14.17 | 14.22 | 220,168 | -0.22(-1.52%) |