Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.90 | 15.98 | 15.84 | 15.98 | 9,158 | +0.00(+0.00%) |
Jul 28, 2017 | 16.15 | 16.15 | 15.94 | 15.98 | 16,661 | +0.02(+0.13%) |
Jul 27, 2017 | 16.17 | 16.17 | 15.88 | 15.96 | 9,829 | +0.01(+0.06%) |
Jul 26, 2017 | 15.96 | 16.03 | 15.92 | 15.95 | 9,809 | -0.03(-0.19%) |
Jul 25, 2017 | 16.08 | 16.08 | 15.97 | 15.98 | 11,985 | +0.07(+0.44%) |
Jul 24, 2017 | 15.97 | 15.97 | 15.85 | 15.91 | 3,729 | +0.02(+0.11%) |
Jul 21, 2017 | 15.86 | 15.89 | 15.84 | 15.89 | 4,348 | -0.06(-0.38%) |
Jul 20, 2017 | 16.07 | 16.07 | 15.93 | 15.95 | 5,646 | +0.06(+0.35%) |
Jul 19, 2017 | 15.85 | 15.92 | 15.80 | 15.90 | 13,205 | +0.08(+0.52%) |
Jul 18, 2017 | 15.93 | 15.93 | 15.72 | 15.81 | 4,528 | +0.06(+0.41%) |
Jul 17, 2017 | 15.72 | 15.85 | 15.72 | 15.75 | 16,343 | -0.03(-0.21%) |
Jul 14, 2017 | 15.60 | 15.79 | 15.60 | 15.78 | 8,195 | +0.24(+1.53%) |
Jul 13, 2017 | 15.51 | 15.56 | 15.51 | 15.55 | 35,566 | -0.07(-0.44%) |
Jul 12, 2017 | 15.56 | 15.63 | 15.49 | 15.62 | 6,547 | +0.29(+1.89%) |
Jul 11, 2017 | 15.54 | 15.54 | 15.27 | 15.33 | 9,476 | -0.06(-0.39%) |
Jul 10, 2017 | 15.28 | 15.41 | 15.28 | 15.39 | 9,033 | -0.03(-0.22%) |
Jul 07, 2017 | 15.35 | 15.42 | 15.31 | 15.42 | 5,787 | +0.03(+0.18%) |
Jul 06, 2017 | 15.42 | 15.51 | 15.39 | 15.39 | 8,877 | -0.02(-0.14%) |
Jul 05, 2017 | 15.86 | 15.86 | 15.35 | 15.42 | 14,864 | -0.26(-1.66%) |
Jul 03, 2017 | 15.61 | 15.69 | 15.61 | 15.68 | 8,005 | +0.16(+1.04%) |
Jun 30, 2017 | 15.47 | 15.54 | 15.45 | 15.52 | 12,425 | +0.11(+0.74%) |
Jun 29, 2017 | 15.31 | 15.47 | 15.31 | 15.40 | 6,275 | +0.03(+0.17%) |
Jun 28, 2017 | 15.19 | 15.41 | 15.19 | 15.37 | 8,165 | +0.18(+1.20%) |
Jun 27, 2017 | 15.17 | 15.27 | 15.15 | 15.19 | 242,397 | +0.04(+0.23%) |
Jun 26, 2017 | 15.00 | 15.16 | 15.00 | 15.16 | 19,797 | +0.18(+1.18%) |
Jun 23, 2017 | 14.73 | 14.98 | 14.73 | 14.98 | 14,720 | +0.27(+1.83%) |
Jun 22, 2017 | 14.72 | 14.78 | 14.71 | 14.71 | 7,440 | +0.11(+0.76%) |
Jun 21, 2017 | 14.72 | 14.81 | 14.60 | 14.60 | 13,657 | -0.14(-0.98%) |
Jun 20, 2017 | 14.81 | 14.81 | 14.71 | 14.74 | 6,640 | -0.33(-2.17%) |
Jun 19, 2017 | 15.17 | 15.17 | 15.06 | 15.07 | 8,359 | -0.10(-0.65%) |
Jun 16, 2017 | 14.96 | 15.17 | 14.96 | 15.17 | 15,093 | +0.21(+1.39%) |
Jun 15, 2017 | 15.11 | 15.11 | 14.94 | 14.96 | 13,203 | -0.13(-0.84%) |
Jun 14, 2017 | 15.49 | 15.49 | 15.04 | 15.09 | 19,983 | -0.27(-1.73%) |
Jun 13, 2017 | 15.34 | 15.37 | 15.33 | 15.35 | 9,190 | +0.09(+0.61%) |
Jun 12, 2017 | 15.20 | 15.39 | 15.20 | 15.26 | 10,183 | +0.05(+0.32%) |
Jun 09, 2017 | 15.11 | 15.26 | 15.11 | 15.21 | 10,000 | +0.11(+0.72%) |
Jun 08, 2017 | 15.11 | 15.17 | 15.10 | 15.10 | 27,604 | -0.06(-0.38%) |
Jun 07, 2017 | 15.40 | 15.45 | 15.14 | 15.16 | 16,994 | -0.20(-1.28%) |
Jun 06, 2017 | 15.33 | 15.41 | 15.27 | 15.36 | 2,052 | -0.03(-0.19%) |
Jun 05, 2017 | 15.29 | 15.39 | 15.29 | 15.39 | 8,504 | +0.05(+0.34%) |
Jun 02, 2017 | 15.35 | 15.38 | 15.33 | 15.33 | 3,362 | -0.04(-0.29%) |
Jun 01, 2017 | 15.37 | 15.47 | 15.35 | 15.38 | 9,492 | +0.10(+0.64%) |
May 31, 2017 | 15.40 | 15.40 | 15.20 | 15.28 | 11,765 | -0.07(-0.46%) |
May 30, 2017 | 15.51 | 15.53 | 15.34 | 15.35 | 9,828 | -0.25(-1.59%) |
May 26, 2017 | 15.67 | 15.67 | 15.60 | 15.60 | 10,506 | -0.05(-0.30%) |
May 25, 2017 | 15.89 | 15.89 | 15.65 | 15.65 | 9,456 | -0.19(-1.22%) |
May 24, 2017 | 15.96 | 15.96 | 15.78 | 15.84 | 9,127 | -0.04(-0.25%) |
May 23, 2017 | 15.79 | 15.88 | 15.79 | 15.88 | 6,647 | +0.09(+0.59%) |
May 22, 2017 | 15.74 | 15.81 | 15.67 | 15.79 | 15,698 | +0.03(+0.21%) |
May 19, 2017 | 15.57 | 15.78 | 15.57 | 15.75 | 9,289 | +0.34(+2.20%) |
May 18, 2017 | 15.37 | 15.43 | 15.32 | 15.41 | 20,539 | -0.03(-0.17%) |
May 17, 2017 | 15.69 | 15.69 | 15.44 | 15.44 | 13,664 | -0.29(-1.82%) |
May 16, 2017 | 15.73 | 15.85 | 15.73 | 15.73 | 12,671 | -0.01(-0.08%) |
May 15, 2017 | 15.77 | 15.92 | 15.74 | 15.74 | 15,979 | +0.05(+0.30%) |
May 12, 2017 | 15.69 | 15.73 | 15.64 | 15.69 | 5,498 | +0.01(+0.04%) |
May 11, 2017 | 15.77 | 15.77 | 15.66 | 15.69 | 11,466 | -0.08(-0.52%) |
May 10, 2017 | 15.68 | 15.81 | 15.67 | 15.77 | 10,183 | +0.22(+1.43%) |
May 09, 2017 | 15.61 | 15.65 | 15.49 | 15.55 | 17,238 | -0.22(-1.42%) |
May 08, 2017 | 15.78 | 15.78 | 15.63 | 15.77 | 88,968 | +0.10(+0.66%) |
May 05, 2017 | 15.29 | 15.68 | 15.29 | 15.67 | 16,235 | +0.34(+2.19%) |
May 04, 2017 | 15.95 | 15.95 | 15.33 | 15.33 | 19,490 | -0.52(-3.25%) |
May 03, 2017 | 15.91 | 15.91 | 15.82 | 15.85 | 11,020 | -0.06(-0.37%) |
May 02, 2017 | 16.05 | 16.05 | 15.88 | 15.90 | 11,136 | -0.01(-0.04%) |