Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.75 | 16.25 | 15.75 | 16.01 | 194,491 | +0.26(+1.65%) |
Jul 28, 2017 | 15.66 | 15.89 | 15.55 | 15.75 | 243,421 | +0.08(+0.51%) |
Jul 27, 2017 | 15.83 | 15.87 | 15.54 | 15.67 | 196,838 | -0.11(-0.70%) |
Jul 26, 2017 | 15.64 | 15.90 | 15.59 | 15.78 | 169,184 | +0.11(+0.70%) |
Jul 25, 2017 | 15.82 | 15.92 | 15.48 | 15.67 | 228,165 | -0.18(-1.14%) |
Jul 24, 2017 | 15.93 | 15.93 | 15.74 | 15.85 | 170,399 | -0.03(-0.19%) |
Jul 21, 2017 | 16.00 | 16.06 | 15.85 | 15.88 | 275,620 | -0.09(-0.56%) |
Jul 20, 2017 | 15.88 | 16.01 | 15.76 | 15.97 | 212,865 | +0.14(+0.88%) |
Jul 19, 2017 | 15.85 | 15.90 | 15.68 | 15.83 | 146,512 | +0.01(+0.06%) |
Jul 18, 2017 | 15.79 | 15.91 | 15.65 | 15.82 | 240,590 | +0.17(+1.09%) |
Jul 17, 2017 | 15.70 | 15.77 | 15.60 | 15.65 | 181,429 | +0.15(+0.97%) |
Jul 14, 2017 | 15.60 | 15.67 | 15.48 | 15.50 | 255,471 | +0.08(+0.52%) |
Jul 13, 2017 | 15.63 | 15.70 | 15.38 | 15.42 | 204,524 | -0.23(-1.47%) |
Jul 12, 2017 | 15.98 | 16.02 | 15.64 | 15.65 | 314,989 | -0.26(-1.63%) |
Jul 11, 2017 | 15.85 | 15.93 | 15.62 | 15.91 | 397,953 | +0.01(+0.06%) |
Jul 10, 2017 | 15.36 | 15.94 | 15.33 | 15.90 | 681,863 | +0.47(+3.05%) |
Jul 07, 2017 | 15.54 | 15.54 | 15.33 | 15.43 | 207,629 | -0.21(-1.34%) |
Jul 06, 2017 | 15.85 | 15.52 | 15.64 | 246,637 | -0.11(-0.70%) | |
Jul 05, 2017 | 15.47 | 15.76 | 15.34 | 15.75 | 992,341 | +0.35(+2.27%) |
Jul 04, 2017 | 15.68 | 15.85 | 15.40 | 15.40 | 202,675 | -0.45(-2.84%) |
Jul 03, 2017 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 15.96 | 15.99 | 15.74 | 15.85 | 487,573 | -0.15(-0.94%) |
Jun 29, 2017 | 16.17 | 16.20 | 15.89 | 16.00 | 357,011 | -0.32(-1.96%) |
Jun 28, 2017 | 16.28 | 16.32 | 15.96 | 16.32 | 349,492 | +0.07(+0.43%) |
Jun 27, 2017 | 16.27 | 16.38 | 16.05 | 16.25 | 1,025,840 | +0.03(+0.18%) |
Jun 26, 2017 | 16.35 | 16.36 | 16.11 | 16.22 | 344,408 | -0.28(-1.70%) |
Jun 23, 2017 | 16.58 | 16.59 | 16.26 | 16.50 | 337,509 | +0.04(+0.24%) |
Jun 22, 2017 | 16.58 | 16.62 | 16.34 | 16.46 | 250,984 | -0.02(-0.12%) |
Jun 21, 2017 | 16.28 | 16.48 | 16.20 | 16.48 | 555,306 | +0.20(+1.23%) |
Jun 20, 2017 | 16.15 | 16.31 | 16.00 | 16.28 | 408,094 | +0.16(+0.99%) |
Jun 19, 2017 | 16.00 | 16.36 | 16.00 | 16.12 | 333,997 | +0.00(+0.00%) |
Jun 16, 2017 | 16.20 | 16.29 | 15.98 | 16.12 | 1,132,546 | -0.10(-0.62%) |
Jun 15, 2017 | 15.95 | 16.26 | 15.93 | 16.22 | 1,395,082 | +0.12(+0.75%) |
Jun 14, 2017 | 16.99 | 16.99 | 16.00 | 16.10 | 1,193,753 | -0.69(-4.11%) |
Jun 13, 2017 | 16.92 | 16.92 | 16.71 | 16.79 | 400,731 | -0.12(-0.71%) |
Jun 12, 2017 | 16.98 | 17.23 | 16.81 | 16.91 | 627,390 | -0.04(-0.24%) |
Jun 09, 2017 | 16.93 | 17.11 | 16.79 | 16.95 | 910,689 | -0.10(-0.59%) |
Jun 08, 2017 | 17.27 | 17.31 | 16.93 | 17.05 | 687,538 | -0.26(-1.50%) |
Jun 07, 2017 | 16.71 | 17.38 | 16.66 | 17.31 | 1,002,262 | +0.65(+3.90%) |
Jun 06, 2017 | 16.43 | 16.71 | 16.32 | 16.66 | 1,327,092 | +0.31(+1.90%) |
Jun 05, 2017 | 15.01 | 16.46 | 15.01 | 16.35 | 2,150,032 | +1.95(+13.54%) |
Jun 02, 2017 | 14.51 | 14.63 | 14.36 | 14.40 | 318,434 | +0.02(+0.14%) |
Jun 01, 2017 | 14.16 | 14.37 | 14.06 | 14.38 | 206,464 | +0.12(+0.84%) |
May 31, 2017 | 14.14 | 14.37 | 14.13 | 14.26 | 355,756 | +0.11(+0.78%) |
May 30, 2017 | 14.16 | 14.19 | 14.05 | 14.15 | 237,556 | -0.03(-0.21%) |
May 29, 2017 | 14.33 | 14.33 | 14.15 | 14.18 | 103,323 | -0.08(-0.56%) |
May 26, 2017 | 14.52 | 14.55 | 14.21 | 14.26 | 208,519 | -0.13(-0.90%) |
May 25, 2017 | 14.47 | 14.50 | 14.23 | 14.39 | 331,831 | -0.13(-0.90%) |
May 24, 2017 | 14.87 | 14.93 | 14.32 | 14.52 | 691,955 | -0.37(-2.48%) |
May 23, 2017 | 15.51 | 15.58 | 14.78 | 14.89 | 459,877 | -0.11(-0.73%) |
May 19, 2017 | 15.04 | 15.05 | 14.92 | 15.00 | 531,090 | +0.10(+0.67%) |
May 18, 2017 | 15.12 | 15.15 | 14.83 | 14.90 | 472,963 | -0.29(-1.91%) |
May 17, 2017 | 15.23 | 15.46 | 15.08 | 15.19 | 545,311 | +0.12(+0.80%) |
May 16, 2017 | 15.03 | 15.15 | 14.98 | 15.07 | 338,247 | +0.19(+1.28%) |
May 15, 2017 | 14.98 | 14.98 | 14.61 | 14.88 | 385,877 | +0.01(+0.07%) |
May 12, 2017 | 14.65 | 14.95 | 14.65 | 14.87 | 455,714 | +0.31(+2.13%) |
May 11, 2017 | 14.07 | 14.58 | 14.04 | 14.56 | 1,028,894 | +0.57(+4.07%) |
May 10, 2017 | 14.04 | 14.18 | 13.90 | 13.99 | 608,767 | -0.01(-0.07%) |
May 09, 2017 | 14.00 | 14.11 | 13.85 | 14.00 | 415,495 | -0.07(-0.50%) |
May 08, 2017 | 14.04 | 14.08 | 13.83 | 14.07 | 331,365 | +0.05(+0.36%) |
May 05, 2017 | 13.95 | 14.21 | 13.82 | 14.02 | 379,403 | +0.13(+0.94%) |
May 04, 2017 | 14.13 | 14.18 | 13.78 | 13.89 | 509,864 | -0.39(-2.73%) |
May 03, 2017 | 14.34 | 14.46 | 14.18 | 14.28 | 314,863 | -0.07(-0.49%) |
May 02, 2017 | 14.34 | 14.66 | 14.25 | 14.35 | 478,040 | -0.05(-0.35%) |