Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.45 | 15.45 | 15.25 | 15.25 | 2,429 | -0.10(-0.65%) |
Jul 28, 2017 | 15.20 | 15.48 | 15.08 | 15.35 | 16,682 | -0.31(-1.98%) |
Jul 27, 2017 | 15.25 | 16.50 | 15.15 | 15.66 | 16,518 | +0.71(+4.75%) |
Jul 26, 2017 | 16.45 | 16.45 | 14.95 | 14.95 | 15,054 | -1.16(-7.20%) |
Jul 25, 2017 | 16.35 | 16.38 | 15.68 | 16.11 | 13,008 | -0.35(-2.12%) |
Jul 24, 2017 | 16.49 | 16.82 | 16.37 | 16.46 | 57,285 | +0.06(+0.37%) |
Jul 21, 2017 | 16.50 | 16.75 | 16.27 | 16.40 | 56,665 | -0.11(-0.67%) |
Jul 20, 2017 | 16.26 | 16.84 | 16.12 | 16.51 | 10,028 | +0.15(+0.92%) |
Jul 19, 2017 | 16.59 | 16.62 | 16.00 | 16.36 | 17,966 | -0.39(-2.33%) |
Jul 18, 2017 | 16.96 | 16.96 | 16.50 | 16.75 | 9,366 | -0.10(-0.59%) |
Jul 17, 2017 | 16.98 | 17.07 | 16.85 | 16.85 | 3,805 | -0.15(-0.88%) |
Jul 14, 2017 | 17.75 | 17.75 | 17.00 | 17.00 | 5,474 | -0.29(-1.68%) |
Jul 13, 2017 | 17.23 | 17.37 | 17.20 | 17.29 | 9,887 | +0.06(+0.35%) |
Jul 12, 2017 | 17.17 | 17.30 | 17.11 | 17.23 | 10,223 | -0.07(-0.40%) |
Jul 11, 2017 | 17.12 | 17.30 | 16.76 | 17.30 | 23,562 | +0.20(+1.17%) |
Jul 10, 2017 | 16.82 | 17.10 | 16.75 | 17.10 | 3,451 | +0.03(+0.20%) |
Jul 07, 2017 | 16.86 | 17.07 | 16.57 | 17.07 | 6,596 | +0.07(+0.38%) |
Jul 06, 2017 | 17.01 | 17.09 | 16.80 | 17.00 | 6,448 | -0.01(-0.06%) |
Jul 05, 2017 | 16.50 | 17.15 | 16.20 | 17.01 | 22,275 | +0.40(+2.41%) |
Jul 03, 2017 | 16.56 | 16.79 | 16.50 | 16.61 | 2,631 | +0.30(+1.84%) |
Jun 30, 2017 | 16.80 | 16.82 | 16.31 | 16.31 | 7,804 | -0.49(-2.92%) |
Jun 29, 2017 | 16.83 | 16.83 | 16.27 | 16.80 | 5,005 | +0.11(+0.66%) |
Jun 28, 2017 | 16.02 | 16.82 | 15.86 | 16.69 | 17,417 | +0.69(+4.31%) |
Jun 27, 2017 | 16.53 | 16.70 | 15.77 | 16.00 | 10,395 | -0.55(-3.32%) |
Jun 26, 2017 | 16.30 | 16.80 | 16.17 | 16.55 | 29,042 | +0.40(+2.48%) |
Jun 23, 2017 | 16.00 | 16.30 | 15.99 | 16.15 | 12,746 | +0.23(+1.44%) |
Jun 22, 2017 | 15.87 | 16.00 | 15.77 | 15.92 | 6,153 | -0.08(-0.50%) |
Jun 21, 2017 | 15.78 | 16.00 | 15.69 | 16.00 | 10,513 | +0.01(+0.06%) |
Jun 20, 2017 | 15.68 | 15.99 | 15.56 | 15.99 | 7,979 | +0.46(+2.96%) |
Jun 19, 2017 | 15.50 | 15.75 | 15.27 | 15.53 | 10,549 | -0.22(-1.40%) |
Jun 16, 2017 | 15.75 | 15.98 | 15.51 | 15.75 | 11,207 | +0.00(+0.00%) |
Jun 15, 2017 | 16.11 | 16.11 | 15.71 | 15.75 | 4,689 | -0.47(-2.90%) |
Jun 14, 2017 | 15.93 | 16.23 | 15.50 | 16.22 | 8,665 | +0.48(+3.05%) |
Jun 13, 2017 | 15.15 | 15.74 | 15.02 | 15.74 | 15,640 | +0.72(+4.79%) |
Jun 12, 2017 | 15.88 | 15.90 | 15.01 | 15.02 | 21,171 | -0.69(-4.39%) |
Jun 09, 2017 | 16.00 | 16.45 | 15.70 | 15.71 | 10,476 | -0.31(-1.94%) |
Jun 08, 2017 | 16.53 | 16.60 | 16.02 | 16.02 | 2,762 | -0.28(-1.72%) |
Jun 07, 2017 | 15.99 | 16.69 | 15.85 | 16.30 | 15,199 | +0.29(+1.81%) |
Jun 06, 2017 | 16.50 | 16.50 | 15.55 | 16.01 | 10,302 | -0.36(-2.20%) |
Jun 05, 2017 | 16.47 | 16.64 | 16.22 | 16.37 | 3,166 | +0.12(+0.74%) |
Jun 02, 2017 | 15.72 | 16.25 | 15.43 | 16.25 | 5,726 | +0.24(+1.50%) |
Jun 01, 2017 | 16.46 | 16.47 | 15.33 | 16.01 | 26,395 | -0.05(-0.31%) |
May 31, 2017 | 17.00 | 17.00 | 16.03 | 16.06 | 8,462 | -0.04(-0.25%) |
May 30, 2017 | 16.29 | 16.70 | 15.40 | 16.10 | 19,195 | -0.17(-1.04%) |
May 26, 2017 | 16.60 | 16.63 | 15.80 | 16.27 | 12,197 | -0.55(-3.27%) |
May 25, 2017 | 16.10 | 17.00 | 15.80 | 16.82 | 11,632 | +0.82(+5.13%) |
May 24, 2017 | 16.47 | 16.47 | 15.76 | 16.00 | 24,967 | -0.28(-1.72%) |
May 23, 2017 | 15.74 | 16.99 | 15.65 | 16.28 | 19,214 | +0.54(+3.43%) |
May 22, 2017 | 16.85 | 16.95 | 15.41 | 15.74 | 17,811 | -1.26(-7.41%) |
May 19, 2017 | 16.78 | 17.00 | 16.78 | 17.00 | 13,192 | +0.04(+0.24%) |
May 18, 2017 | 16.47 | 16.96 | 15.80 | 16.96 | 17,715 | -0.02(-0.12%) |
May 17, 2017 | 16.84 | 17.00 | 16.76 | 16.98 | 4,541 | -0.01(-0.06%) |
May 16, 2017 | 17.00 | 17.25 | 16.89 | 16.99 | 19,840 | +0.02(+0.12%) |
May 15, 2017 | 16.64 | 17.00 | 16.52 | 16.97 | 19,627 | +0.33(+1.98%) |
May 12, 2017 | 16.75 | 16.92 | 16.50 | 16.64 | 4,484 | +0.06(+0.36%) |
May 11, 2017 | 17.00 | 17.00 | 16.58 | 16.58 | 2,370 | -0.34(-2.01%) |
May 10, 2017 | 17.33 | 17.58 | 16.90 | 16.92 | 3,160 | -0.38(-2.20%) |
May 09, 2017 | 17.00 | 17.50 | 17.00 | 17.30 | 6,403 | +0.31(+1.82%) |
May 08, 2017 | 16.00 | 17.19 | 15.14 | 16.99 | 52,141 | +0.57(+3.47%) |
May 05, 2017 | 16.77 | 16.91 | 16.28 | 16.42 | 3,552 | -0.46(-2.75%) |
May 04, 2017 | 16.77 | 16.89 | 16.77 | 16.89 | 830 | +0.05(+0.27%) |
May 03, 2017 | 16.78 | 16.99 | 16.78 | 16.84 | 20,657 | +0.04(+0.24%) |
May 02, 2017 | 16.87 | 17.09 | 16.77 | 16.80 | 40,528 | -0.17(-1.00%) |