Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.26 | 16.36 | 16.22 | 16.26 | 31,438 | +0.00(+0.00%) |
Jul 28, 2017 | 16.22 | 16.36 | 16.22 | 16.26 | 19,535 | +0.00(+0.00%) |
Jul 27, 2017 | 16.31 | 16.36 | 16.07 | 16.26 | 19,507 | -0.05(-0.29%) |
Jul 26, 2017 | 16.22 | 16.36 | 16.22 | 16.31 | 23,932 | +0.14(+0.88%) |
Jul 25, 2017 | 16.26 | 16.45 | 16.03 | 16.17 | 15,947 | -0.14(-0.87%) |
Jul 24, 2017 | 16.50 | 16.50 | 16.26 | 16.31 | 13,020 | -0.09(-0.58%) |
Jul 21, 2017 | 16.36 | 16.45 | 15.93 | 16.41 | 34,056 | +0.05(+0.29%) |
Jul 20, 2017 | 16.31 | 16.45 | 16.26 | 16.36 | 40,412 | +0.05(+0.29%) |
Jul 19, 2017 | 16.17 | 16.50 | 16.17 | 16.31 | 41,131 | +0.14(+0.88%) |
Jul 18, 2017 | 15.88 | 16.26 | 15.79 | 16.17 | 47,803 | +0.28(+1.79%) |
Jul 17, 2017 | 15.65 | 15.98 | 15.65 | 15.88 | 59,070 | +0.14(+0.90%) |
Jul 14, 2017 | 15.31 | 16.12 | 15.27 | 15.74 | 2,599,561 | +0.43(+2.79%) |
Jul 13, 2017 | 15.31 | 15.41 | 15.04 | 15.31 | 35,677 | +0.04(+0.23%) |
Jul 12, 2017 | 15.36 | 15.46 | 15.27 | 15.28 | 14,437 | -0.04(-0.23%) |
Jul 11, 2017 | 15.36 | 15.41 | 15.31 | 15.31 | 12,818 | +0.00(+0.00%) |
Jul 10, 2017 | 15.17 | 15.41 | 15.16 | 15.31 | 26,915 | +0.09(+0.62%) |
Jul 07, 2017 | 15.17 | 15.36 | 15.17 | 15.22 | 13,016 | +0.05(+0.31%) |
Jul 06, 2017 | 15.22 | 15.27 | 15.13 | 15.17 | 30,069 | -0.05(-0.31%) |
Jul 05, 2017 | 15.31 | 15.46 | 15.22 | 15.22 | 12,032 | -0.07(-0.46%) |
Jul 03, 2017 | 15.41 | 15.41 | 15.22 | 15.29 | 10,309 | -0.12(-0.77%) |
Jun 30, 2017 | 15.46 | 15.55 | 15.17 | 15.41 | 55,256 | -0.05(-0.31%) |
Jun 29, 2017 | 15.27 | 15.60 | 15.17 | 15.46 | 35,904 | +0.14(+0.93%) |
Jun 28, 2017 | 15.27 | 15.41 | 15.24 | 15.31 | 21,879 | +0.05(+0.31%) |
Jun 27, 2017 | 15.55 | 15.55 | 15.27 | 15.27 | 24,091 | -0.24(-1.53%) |
Jun 26, 2017 | 15.65 | 15.65 | 15.50 | 15.50 | 9,895 | -0.05(-0.30%) |
Jun 23, 2017 | 15.41 | 15.60 | 15.34 | 15.55 | 9,255 | +0.09(+0.61%) |
Jun 22, 2017 | 15.46 | 15.55 | 15.36 | 15.46 | 12,921 | +0.00(+0.00%) |
Jun 21, 2017 | 15.41 | 15.60 | 15.22 | 15.46 | 45,083 | +0.09(+0.62%) |
Jun 20, 2017 | 15.46 | 15.60 | 15.36 | 15.36 | 17,136 | -0.14(-0.92%) |
Jun 19, 2017 | 15.60 | 16.07 | 15.50 | 15.50 | 33,142 | -0.09(-0.61%) |
Jun 16, 2017 | 15.60 | 15.74 | 15.41 | 15.60 | 18,987 | +0.00(+0.00%) |
Jun 15, 2017 | 15.36 | 15.98 | 15.36 | 15.60 | 53,856 | +0.19(+1.23%) |
Jun 14, 2017 | 15.46 | 15.60 | 15.36 | 15.41 | 10,587 | -0.05(-0.31%) |
Jun 13, 2017 | 15.50 | 15.69 | 15.41 | 15.46 | 26,772 | +0.05(+0.31%) |
Jun 12, 2017 | 15.74 | 15.76 | 15.41 | 15.41 | 19,704 | -0.38(-2.40%) |
Jun 09, 2017 | 15.55 | 16.03 | 15.39 | 15.79 | 40,719 | +0.28(+1.83%) |
Jun 08, 2017 | 15.60 | 15.65 | 15.41 | 15.50 | 29,730 | -0.05(-0.30%) |
Jun 07, 2017 | 15.84 | 15.84 | 15.50 | 15.55 | 14,004 | -0.28(-1.80%) |
Jun 06, 2017 | 16.07 | 16.07 | 15.79 | 15.84 | 14,663 | -0.14(-0.89%) |
Jun 05, 2017 | 16.03 | 16.12 | 15.74 | 15.98 | 13,879 | -0.09(-0.59%) |
Jun 02, 2017 | 16.12 | 16.41 | 15.98 | 16.07 | 39,907 | -0.05(-0.29%) |
Jun 01, 2017 | 15.69 | 16.31 | 15.60 | 16.12 | 57,196 | +0.52(+3.34%) |
May 31, 2017 | 16.07 | 16.12 | 15.50 | 15.60 | 87,891 | -0.43(-2.66%) |
May 30, 2017 | 16.45 | 16.50 | 15.84 | 16.03 | 95,861 | -0.38(-2.31%) |
May 26, 2017 | 16.78 | 16.83 | 16.17 | 16.41 | 54,619 | -0.47(-2.81%) |
May 25, 2017 | 16.60 | 16.88 | 16.33 | 16.88 | 245,452 | +0.43(+2.59%) |
May 24, 2017 | 16.12 | 16.55 | 16.03 | 16.45 | 197,961 | +0.43(+2.66%) |
May 23, 2017 | 15.93 | 16.03 | 15.93 | 16.03 | 31,682 | +0.14(+0.90%) |
May 22, 2017 | 15.74 | 15.98 | 15.65 | 15.88 | 41,932 | +0.19(+1.21%) |
May 19, 2017 | 15.46 | 15.74 | 15.41 | 15.69 | 18,622 | +0.28(+1.85%) |
May 18, 2017 | 15.60 | 15.60 | 15.34 | 15.41 | 18,604 | -0.19(-1.22%) |
May 17, 2017 | 15.46 | 15.65 | 15.36 | 15.60 | 17,763 | +0.19(+1.23%) |
May 16, 2017 | 15.60 | 15.60 | 15.40 | 15.41 | 80,194 | -0.09(-0.61%) |
May 15, 2017 | 15.50 | 15.55 | 15.36 | 15.50 | 67,676 | +0.05(+0.31%) |
May 12, 2017 | 15.55 | 15.65 | 15.36 | 15.46 | 36,756 | -0.14(-0.91%) |
May 11, 2017 | 15.60 | 15.69 | 15.41 | 15.60 | 53,798 | +0.00(+0.00%) |
May 10, 2017 | 15.84 | 15.84 | 15.55 | 15.60 | 22,160 | -0.33(-2.08%) |
May 09, 2017 | 15.74 | 16.03 | 15.67 | 15.93 | 20,952 | +0.24(+1.51%) |
May 08, 2017 | 15.55 | 15.88 | 15.41 | 15.69 | 32,649 | +0.19(+1.22%) |
May 05, 2017 | 15.50 | 15.55 | 15.46 | 15.50 | 26,179 | +0.00(+0.00%) |
May 04, 2017 | 15.41 | 15.50 | 15.36 | 15.50 | 27,208 | +0.05(+0.31%) |
May 03, 2017 | 15.41 | 15.60 | 15.36 | 15.46 | 26,268 | +0.05(+0.31%) |
May 02, 2017 | 15.98 | 15.98 | 15.41 | 15.41 | 19,750 | -0.62(-3.85%) |