Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.56 | 16.00 | 15.31 | 15.48 | 84,449 | -0.08(-0.51%) |
Jul 28, 2017 | 15.15 | 15.61 | 15.09 | 15.56 | 53,041 | +0.40(+2.64%) |
Jul 27, 2017 | 15.57 | 15.63 | 15.05 | 15.16 | 56,134 | -0.44(-2.82%) |
Jul 26, 2017 | 15.56 | 15.67 | 15.47 | 15.60 | 40,240 | +0.03(+0.19%) |
Jul 25, 2017 | 15.67 | 15.77 | 15.42 | 15.57 | 41,929 | -0.03(-0.19%) |
Jul 24, 2017 | 15.62 | 16.10 | 15.26 | 15.60 | 73,673 | -0.02(-0.13%) |
Jul 21, 2017 | 15.81 | 15.81 | 15.51 | 15.62 | 77,551 | -0.11(-0.70%) |
Jul 20, 2017 | 15.79 | 15.86 | 15.71 | 15.73 | 20,828 | -0.07(-0.44%) |
Jul 19, 2017 | 15.86 | 16.01 | 15.78 | 15.80 | 54,961 | -0.03(-0.19%) |
Jul 18, 2017 | 16.13 | 16.38 | 15.65 | 15.83 | 61,991 | -0.31(-1.92%) |
Jul 17, 2017 | 16.12 | 16.18 | 15.98 | 16.14 | 42,472 | +0.02(+0.12%) |
Jul 14, 2017 | 16.15 | 16.21 | 16.00 | 16.12 | 67,362 | +0.02(+0.12%) |
Jul 13, 2017 | 16.06 | 16.11 | 15.72 | 16.10 | 65,720 | -0.03(-0.19%) |
Jul 12, 2017 | 16.00 | 16.45 | 16.00 | 16.13 | 116,478 | +0.12(+0.75%) |
Jul 11, 2017 | 16.18 | 16.33 | 15.82 | 16.01 | 69,533 | -0.13(-0.81%) |
Jul 10, 2017 | 16.61 | 16.61 | 16.07 | 16.14 | 62,515 | -0.57(-3.41%) |
Jul 07, 2017 | 16.44 | 16.84 | 16.43 | 16.71 | 49,726 | +0.32(+1.95%) |
Jul 06, 2017 | 16.63 | 16.75 | 16.25 | 16.39 | 115,057 | -0.25(-1.50%) |
Jul 05, 2017 | 17.16 | 17.16 | 16.54 | 16.64 | 59,221 | -0.53(-3.09%) |
Jul 03, 2017 | 16.98 | 17.40 | 16.98 | 17.17 | 21,359 | +0.26(+1.54%) |
Jun 30, 2017 | 16.75 | 17.11 | 16.58 | 16.91 | 87,703 | +0.16(+0.96%) |
Jun 29, 2017 | 17.14 | 17.14 | 16.64 | 16.75 | 73,218 | -0.37(-2.16%) |
Jun 28, 2017 | 16.92 | 17.33 | 16.86 | 17.12 | 58,896 | +0.28(+1.66%) |
Jun 27, 2017 | 16.95 | 17.06 | 16.62 | 16.84 | 29,999 | -0.12(-0.71%) |
Jun 26, 2017 | 16.98 | 17.12 | 16.82 | 16.96 | 53,894 | -0.01(-0.06%) |
Jun 23, 2017 | 17.15 | 17.17 | 16.67 | 16.97 | 291,323 | -0.17(-0.99%) |
Jun 22, 2017 | 16.38 | 17.27 | 16.38 | 17.14 | 43,017 | +0.74(+4.51%) |
Jun 21, 2017 | 16.51 | 16.90 | 16.37 | 16.40 | 100,202 | -0.10(-0.61%) |
Jun 20, 2017 | 16.43 | 16.75 | 16.43 | 16.50 | 51,476 | +0.10(+0.61%) |
Jun 19, 2017 | 16.65 | 16.96 | 16.37 | 16.40 | 104,227 | -0.12(-0.73%) |
Jun 16, 2017 | 16.22 | 16.69 | 16.19 | 16.52 | 206,506 | -0.02(-0.12%) |
Jun 15, 2017 | 16.49 | 16.79 | 16.37 | 16.54 | 55,406 | +0.00(+0.00%) |
Jun 14, 2017 | 16.71 | 16.80 | 16.47 | 16.54 | 39,180 | -0.14(-0.84%) |
Jun 13, 2017 | 16.80 | 17.08 | 16.63 | 16.68 | 57,591 | -0.13(-0.77%) |
Jun 12, 2017 | 16.96 | 17.23 | 16.69 | 16.81 | 67,246 | -0.13(-0.77%) |
Jun 09, 2017 | 16.54 | 17.09 | 16.54 | 16.94 | 85,584 | +0.35(+2.11%) |
Jun 08, 2017 | 16.52 | 16.67 | 16.32 | 16.59 | 61,229 | +0.04(+0.24%) |
Jun 07, 2017 | 16.65 | 17.26 | 16.47 | 16.55 | 62,743 | +0.02(+0.12%) |
Jun 06, 2017 | 16.62 | 16.73 | 16.42 | 16.53 | 33,844 | -0.22(-1.31%) |
Jun 05, 2017 | 16.94 | 16.99 | 16.61 | 16.75 | 36,798 | -0.20(-1.18%) |
Jun 02, 2017 | 16.84 | 17.26 | 16.80 | 16.95 | 68,239 | +0.11(+0.65%) |
Jun 01, 2017 | 16.31 | 17.00 | 16.31 | 16.84 | 54,691 | +0.57(+3.50%) |
May 31, 2017 | 16.58 | 16.58 | 16.24 | 16.27 | 72,166 | -0.27(-1.63%) |
May 30, 2017 | 16.56 | 16.57 | 16.32 | 16.54 | 94,883 | -0.09(-0.54%) |
May 26, 2017 | 16.55 | 16.67 | 16.34 | 16.63 | 45,090 | +0.06(+0.36%) |
May 25, 2017 | 16.38 | 16.79 | 16.21 | 16.57 | 91,800 | +0.23(+1.41%) |
May 24, 2017 | 16.45 | 16.86 | 16.11 | 16.34 | 60,381 | -0.09(-0.55%) |
May 23, 2017 | 16.15 | 16.48 | 15.81 | 16.43 | 102,852 | +0.34(+2.11%) |
May 22, 2017 | 16.22 | 16.24 | 15.82 | 16.09 | 84,495 | -0.13(-0.80%) |
May 19, 2017 | 16.23 | 16.55 | 16.06 | 16.22 | 110,906 | -0.03(-0.18%) |
May 18, 2017 | 16.25 | 16.37 | 15.99 | 16.25 | 125,070 | +0.03(+0.18%) |
May 17, 2017 | 15.97 | 16.32 | 15.84 | 16.22 | 164,827 | -0.05(-0.31%) |
May 16, 2017 | 16.51 | 16.51 | 16.03 | 16.27 | 73,831 | -0.23(-1.39%) |
May 15, 2017 | 16.67 | 16.80 | 16.23 | 16.50 | 97,118 | -0.10(-0.60%) |
May 12, 2017 | 17.18 | 17.18 | 16.55 | 16.60 | 89,630 | -0.68(-3.94%) |
May 11, 2017 | 17.39 | 17.43 | 17.09 | 17.28 | 67,269 | -0.25(-1.43%) |
May 10, 2017 | 17.60 | 17.74 | 17.44 | 17.53 | 84,352 | -0.05(-0.28%) |
May 09, 2017 | 17.10 | 17.90 | 16.70 | 17.58 | 104,862 | -0.63(-3.46%) |
May 08, 2017 | 18.09 | 18.26 | 18.00 | 18.21 | 44,489 | +0.13(+0.72%) |
May 05, 2017 | 18.15 | 18.15 | 17.88 | 18.08 | 41,342 | +0.07(+0.39%) |
May 04, 2017 | 17.85 | 18.04 | 17.75 | 18.01 | 36,029 | +0.10(+0.56%) |
May 03, 2017 | 18.31 | 18.48 | 17.88 | 17.91 | 67,872 | -0.35(-1.92%) |
May 02, 2017 | 18.15 | 18.47 | 18.14 | 18.26 | 79,122 | +0.10(+0.55%) |