Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.47 | 16.49 | 16.23 | 16.25 | 221,411 | -0.13(-0.79%) |
Jul 28, 2017 | 16.26 | 16.42 | 16.25 | 16.38 | 138,964 | +0.02(+0.12%) |
Jul 27, 2017 | 16.55 | 16.65 | 16.20 | 16.36 | 151,428 | -0.19(-1.15%) |
Jul 26, 2017 | 16.97 | 17.07 | 16.53 | 16.55 | 255,392 | -0.57(-3.33%) |
Jul 25, 2017 | 16.74 | 17.13 | 16.74 | 17.12 | 286,830 | +0.32(+1.90%) |
Jul 24, 2017 | 16.00 | 16.91 | 16.00 | 16.80 | 462,268 | +1.15(+7.35%) |
Jul 21, 2017 | 15.89 | 15.93 | 15.58 | 15.65 | 325,430 | -0.10(-0.63%) |
Jul 20, 2017 | 15.28 | 15.81 | 15.19 | 15.75 | 265,161 | +0.49(+3.21%) |
Jul 19, 2017 | 15.03 | 15.53 | 14.97 | 15.26 | 343,223 | +0.14(+0.93%) |
Jul 18, 2017 | 15.71 | 16.24 | 14.96 | 15.12 | 463,325 | -1.10(-6.78%) |
Jul 17, 2017 | 15.98 | 16.36 | 15.98 | 16.22 | 198,624 | +0.23(+1.44%) |
Jul 14, 2017 | 16.07 | 16.11 | 15.90 | 15.99 | 135,580 | -0.13(-0.81%) |
Jul 13, 2017 | 16.01 | 16.29 | 15.87 | 16.12 | 173,947 | +0.05(+0.31%) |
Jul 12, 2017 | 16.13 | 16.59 | 16.05 | 16.07 | 191,671 | +0.00(+0.00%) |
Jul 11, 2017 | 15.89 | 16.10 | 15.64 | 16.07 | 162,978 | +0.22(+1.39%) |
Jul 10, 2017 | 16.03 | 16.09 | 15.81 | 15.85 | 82,068 | -0.23(-1.43%) |
Jul 07, 2017 | 15.86 | 16.13 | 15.77 | 16.08 | 109,829 | +0.25(+1.58%) |
Jul 06, 2017 | 16.08 | 16.08 | 15.79 | 15.83 | 135,960 | -0.34(-2.10%) |
Jul 05, 2017 | 16.20 | 16.20 | 15.88 | 16.17 | 125,996 | +0.06(+0.37%) |
Jul 03, 2017 | 16.33 | 16.52 | 16.02 | 16.11 | 97,589 | -0.10(-0.62%) |
Jun 30, 2017 | 16.39 | 16.41 | 16.19 | 16.21 | 118,473 | -0.17(-1.04%) |
Jun 29, 2017 | 16.48 | 16.48 | 16.11 | 16.38 | 154,909 | -0.06(-0.36%) |
Jun 28, 2017 | 16.38 | 16.46 | 16.22 | 16.44 | 141,786 | +0.12(+0.74%) |
Jun 27, 2017 | 16.27 | 16.39 | 16.07 | 16.32 | 187,027 | +0.09(+0.55%) |
Jun 26, 2017 | 16.52 | 16.68 | 16.20 | 16.23 | 188,063 | -0.33(-1.99%) |
Jun 23, 2017 | 16.59 | 16.23 | 16.56 | 1,253,872 | +0.14(+0.85%) | |
Jun 22, 2017 | 16.25 | 16.46 | 16.11 | 16.42 | 153,439 | +0.20(+1.23%) |
Jun 21, 2017 | 16.20 | 16.31 | 16.09 | 16.22 | 127,549 | +0.05(+0.31%) |
Jun 20, 2017 | 16.31 | 16.41 | 15.97 | 16.17 | 189,802 | -0.11(-0.68%) |
Jun 19, 2017 | 16.00 | 16.37 | 15.94 | 16.28 | 187,884 | +0.31(+1.94%) |
Jun 16, 2017 | 15.63 | 15.98 | 15.62 | 15.97 | 308,029 | +0.24(+1.53%) |
Jun 15, 2017 | 15.64 | 15.76 | 15.56 | 15.73 | 112,788 | +0.02(+0.13%) |
Jun 14, 2017 | 15.85 | 15.86 | 15.61 | 15.71 | 125,818 | -0.15(-0.95%) |
Jun 13, 2017 | 15.45 | 15.88 | 15.44 | 15.86 | 181,691 | +0.44(+2.85%) |
Jun 12, 2017 | 15.44 | 15.55 | 15.18 | 15.42 | 142,513 | -0.03(-0.19%) |
Jun 09, 2017 | 15.42 | 15.57 | 15.22 | 15.45 | 173,942 | +0.05(+0.32%) |
Jun 08, 2017 | 15.22 | 15.44 | 15.13 | 15.40 | 113,639 | +0.17(+1.12%) |
Jun 07, 2017 | 15.17 | 15.52 | 15.17 | 15.23 | 119,419 | +0.08(+0.53%) |
Jun 06, 2017 | 15.18 | 15.25 | 14.99 | 15.15 | 142,992 | -0.11(-0.72%) |
Jun 05, 2017 | 15.43 | 15.47 | 15.19 | 15.26 | 88,469 | -0.20(-1.29%) |
Jun 02, 2017 | 15.30 | 15.62 | 15.30 | 15.46 | 127,679 | +0.12(+0.78%) |
Jun 01, 2017 | 15.10 | 15.42 | 14.98 | 15.34 | 152,450 | +0.26(+1.72%) |
May 31, 2017 | 15.60 | 15.72 | 15.01 | 15.08 | 190,782 | -0.53(-3.40%) |
May 30, 2017 | 15.68 | 15.74 | 15.44 | 15.61 | 234,106 | -0.09(-0.57%) |
May 26, 2017 | 15.76 | 15.83 | 15.53 | 15.70 | 99,526 | -0.07(-0.44%) |
May 25, 2017 | 15.91 | 15.97 | 15.76 | 15.77 | 194,310 | -0.11(-0.69%) |
May 24, 2017 | 15.80 | 15.99 | 15.76 | 15.88 | 202,898 | +0.06(+0.38%) |
May 23, 2017 | 16.51 | 16.51 | 15.54 | 15.82 | 152,490 | +0.16(+1.02%) |
May 22, 2017 | 15.52 | 15.71 | 15.52 | 15.66 | 122,943 | +0.16(+1.03%) |
May 19, 2017 | 15.40 | 15.62 | 15.34 | 15.50 | 400,859 | +0.08(+0.52%) |
May 18, 2017 | 15.49 | 15.63 | 15.35 | 15.42 | 373,304 | -0.13(-0.84%) |
May 17, 2017 | 15.46 | 15.66 | 15.36 | 15.55 | 175,109 | -0.12(-0.77%) |
May 16, 2017 | 15.69 | 15.78 | 15.56 | 15.67 | 221,886 | -0.04(-0.29%) |
May 15, 2017 | 15.61 | 15.83 | 15.56 | 15.71 | 186,155 | +0.04(+0.29%) |
May 12, 2017 | 15.67 | 15.70 | 15.50 | 15.67 | 122,984 | -0.06(-0.38%) |
May 11, 2017 | 15.88 | 15.88 | 15.62 | 15.73 | 206,094 | -0.15(-0.94%) |
May 10, 2017 | 15.82 | 15.98 | 15.61 | 15.88 | 180,685 | +0.06(+0.38%) |
May 09, 2017 | 15.77 | 15.99 | 15.66 | 15.82 | 285,647 | +0.12(+0.76%) |
May 08, 2017 | 15.63 | 15.71 | 15.54 | 15.70 | 346,003 | +0.06(+0.38%) |
May 05, 2017 | 15.60 | 15.71 | 15.51 | 15.64 | 369,524 | +0.02(+0.13%) |
May 04, 2017 | 15.58 | 15.73 | 15.43 | 15.62 | 292,415 | +0.10(+0.64%) |
May 03, 2017 | 15.92 | 15.92 | 15.47 | 15.52 | 324,192 | -0.37(-2.33%) |
May 02, 2017 | 15.78 | 15.89 | 15.62 | 15.89 | 423,515 | +0.11(+0.70%) |