Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.03 | 17.04 | 16.85 | 16.92 | 74,000 | -0.10(-0.59%) |
Jul 28, 2017 | 16.86 | 17.02 | 16.78 | 17.02 | 40,833 | +0.19(+1.12%) |
Jul 27, 2017 | 16.80 | 16.86 | 16.74 | 16.83 | 28,243 | +0.01(+0.07%) |
Jul 26, 2017 | 16.77 | 16.82 | 16.77 | 16.82 | 22,280 | +0.01(+0.07%) |
Jul 25, 2017 | 16.77 | 16.83 | 16.72 | 16.81 | 38,928 | +0.07(+0.42%) |
Jul 24, 2017 | 16.80 | 16.80 | 16.68 | 16.74 | 29,191 | -0.04(-0.25%) |
Jul 21, 2017 | 16.86 | 16.86 | 16.74 | 16.78 | 49,390 | -0.02(-0.10%) |
Jul 20, 2017 | 16.80 | 16.80 | 16.76 | 16.80 | 24,688 | +0.01(+0.04%) |
Jul 19, 2017 | 16.79 | 16.80 | 16.75 | 16.79 | 20,251 | -0.01(-0.07%) |
Jul 18, 2017 | 16.80 | 16.80 | 16.68 | 16.80 | 62,508 | +0.14(+0.84%) |
Jul 17, 2017 | 16.67 | 16.68 | 16.62 | 16.66 | 30,649 | +0.01(+0.05%) |
Jul 14, 2017 | 16.58 | 16.68 | 16.58 | 16.65 | 28,007 | +0.10(+0.60%) |
Jul 13, 2017 | 16.67 | 16.68 | 16.52 | 16.55 | 37,474 | -0.12(-0.70%) |
Jul 12, 2017 | 16.66 | 16.69 | 16.63 | 16.67 | 27,952 | +0.01(+0.07%) |
Jul 11, 2017 | 16.66 | 16.66 | 16.58 | 16.66 | 29,014 | +0.00(+0.00%) |
Jul 10, 2017 | 16.65 | 16.66 | 16.59 | 16.66 | 83,276 | +0.11(+0.64%) |
Jul 07, 2017 | 16.54 | 16.60 | 16.51 | 16.55 | 42,172 | -0.08(-0.49%) |
Jul 06, 2017 | 16.51 | 16.64 | 16.51 | 16.64 | 36,882 | +0.02(+0.14%) |
Jul 05, 2017 | 16.64 | 16.64 | 16.56 | 16.61 | 40,540 | -0.04(-0.21%) |
Jul 03, 2017 | 16.65 | 16.65 | 16.60 | 16.65 | 19,048 | +0.01(+0.07%) |
Jun 30, 2017 | 16.54 | 16.65 | 16.48 | 16.64 | 58,366 | +0.14(+0.85%) |
Jun 29, 2017 | 16.48 | 16.52 | 16.44 | 16.50 | 41,469 | +0.01(+0.04%) |
Jun 28, 2017 | 16.55 | 16.60 | 16.49 | 16.49 | 37,070 | -0.04(-0.21%) |
Jun 27, 2017 | 16.52 | 16.57 | 16.50 | 16.52 | 48,938 | +0.04(+0.21%) |
Jun 26, 2017 | 16.49 | 16.53 | 16.49 | 16.49 | 41,928 | +0.00(+0.00%) |
Jun 23, 2017 | 16.51 | 16.51 | 16.39 | 16.49 | 23,749 | +0.00(+0.00%) |
Jun 22, 2017 | 16.60 | 16.60 | 16.40 | 16.49 | 33,741 | +0.02(+0.11%) |
Jun 21, 2017 | 16.65 | 16.65 | 16.46 | 16.47 | 42,831 | -0.15(-0.88%) |
Jun 20, 2017 | 16.60 | 16.71 | 16.53 | 16.62 | 32,215 | +0.06(+0.38%) |
Jun 19, 2017 | 16.45 | 16.58 | 16.41 | 16.56 | 31,183 | +0.10(+0.58%) |
Jun 16, 2017 | 16.42 | 16.46 | 16.40 | 16.46 | 74,146 | +0.05(+0.31%) |
Jun 15, 2017 | 16.43 | 16.43 | 16.39 | 16.41 | 16,744 | -0.02(-0.13%) |
Jun 14, 2017 | 16.44 | 16.44 | 16.37 | 16.43 | 29,398 | +0.01(+0.04%) |
Jun 13, 2017 | 16.22 | 16.42 | 16.22 | 16.42 | 38,194 | +0.15(+0.90%) |
Jun 12, 2017 | 16.27 | 16.29 | 16.24 | 16.28 | 26,133 | -0.02(-0.12%) |
Jun 09, 2017 | 16.27 | 16.30 | 16.25 | 16.30 | 40,543 | +0.02(+0.14%) |
Jun 08, 2017 | 16.26 | 16.29 | 16.23 | 16.27 | 38,501 | -0.01(-0.06%) |
Jun 07, 2017 | 16.29 | 16.31 | 16.27 | 16.28 | 30,923 | -0.02(-0.12%) |
Jun 06, 2017 | 16.34 | 16.37 | 16.29 | 16.30 | 37,795 | -0.07(-0.43%) |
Jun 05, 2017 | 16.39 | 16.42 | 16.31 | 16.37 | 47,994 | +0.03(+0.16%) |
Jun 02, 2017 | 16.39 | 16.43 | 16.31 | 16.35 | 22,581 | -0.06(-0.39%) |
Jun 01, 2017 | 16.36 | 16.44 | 16.34 | 16.41 | 36,455 | +0.13(+0.80%) |
May 31, 2017 | 16.36 | 16.36 | 16.23 | 16.28 | 53,308 | -0.03(-0.18%) |
May 30, 2017 | 16.25 | 16.35 | 16.25 | 16.31 | 30,776 | +0.03(+0.18%) |
May 26, 2017 | 16.29 | 16.29 | 16.23 | 16.28 | 18,057 | +0.06(+0.40%) |
May 25, 2017 | 16.20 | 16.24 | 16.20 | 16.22 | 12,637 | +0.01(+0.04%) |
May 24, 2017 | 16.21 | 16.24 | 16.19 | 16.21 | 37,979 | +0.03(+0.16%) |
May 23, 2017 | 16.24 | 16.24 | 16.18 | 16.18 | 29,372 | -0.04(-0.23%) |
May 22, 2017 | 16.18 | 16.23 | 16.13 | 16.22 | 57,026 | +0.13(+0.81%) |
May 19, 2017 | 16.03 | 16.12 | 16.03 | 16.09 | 18,854 | +0.04(+0.24%) |
May 18, 2017 | 15.98 | 16.09 | 15.98 | 16.05 | 26,289 | -0.02(-0.15%) |
May 17, 2017 | 16.03 | 16.13 | 16.03 | 16.08 | 19,313 | -0.06(-0.39%) |
May 16, 2017 | 16.06 | 16.16 | 16.02 | 16.14 | 36,883 | +0.02(+0.12%) |
May 15, 2017 | 15.92 | 16.14 | 15.90 | 16.12 | 59,221 | +0.20(+1.27%) |
May 12, 2017 | 15.96 | 15.97 | 15.91 | 15.92 | 21,730 | +0.03(+0.22%) |
May 11, 2017 | 16.14 | 16.15 | 15.83 | 15.88 | 81,577 | -0.27(-1.67%) |
May 10, 2017 | 16.10 | 16.18 | 16.10 | 16.15 | 37,206 | -0.01(-0.05%) |
May 09, 2017 | 16.19 | 16.19 | 16.13 | 16.16 | 41,828 | +0.01(+0.04%) |
May 08, 2017 | 16.02 | 16.20 | 15.92 | 16.16 | 26,460 | +0.11(+0.67%) |
May 05, 2017 | 16.01 | 16.10 | 15.97 | 16.05 | 27,747 | +0.07(+0.41%) |
May 04, 2017 | 15.94 | 15.98 | 15.84 | 15.98 | 41,068 | +0.11(+0.69%) |
May 03, 2017 | 15.84 | 15.94 | 15.81 | 15.87 | 56,974 | +0.12(+0.73%) |
May 02, 2017 | 15.79 | 15.85 | 15.76 | 15.76 | 65,484 | +0.03(+0.18%) |