Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.74 | 16.76 | 16.46 | 16.69 | 283,516 | +0.03(+0.17%) |
Jul 28, 2017 | 16.46 | 16.68 | 16.39 | 16.66 | 146,923 | +0.21(+1.27%) |
Jul 27, 2017 | 16.49 | 16.53 | 16.30 | 16.46 | 365,349 | -0.03(-0.17%) |
Jul 26, 2017 | 16.56 | 16.58 | 16.44 | 16.48 | 149,520 | -0.06(-0.35%) |
Jul 25, 2017 | 16.47 | 16.56 | 16.43 | 16.54 | 210,342 | +0.09(+0.52%) |
Jul 24, 2017 | 16.54 | 16.60 | 16.39 | 16.46 | 176,752 | -0.06(-0.39%) |
Jul 21, 2017 | 16.64 | 16.68 | 16.51 | 16.52 | 250,494 | -0.01(-0.09%) |
Jul 20, 2017 | 16.38 | 16.57 | 16.35 | 16.54 | 217,091 | +0.20(+1.23%) |
Jul 19, 2017 | 16.26 | 16.41 | 16.23 | 16.33 | 206,849 | +0.09(+0.53%) |
Jul 18, 2017 | 16.28 | 16.43 | 16.14 | 16.25 | 434,123 | -0.04(-0.26%) |
Jul 17, 2017 | 16.33 | 16.40 | 16.21 | 16.29 | 331,992 | -0.05(-0.31%) |
Jul 14, 2017 | 16.38 | 16.47 | 16.33 | 16.34 | 240,957 | +0.00(+0.00%) |
Jul 13, 2017 | 16.50 | 16.51 | 16.26 | 16.34 | 239,827 | -0.13(-0.78%) |
Jul 12, 2017 | 16.34 | 16.51 | 16.34 | 16.47 | 225,710 | +0.24(+1.50%) |
Jul 11, 2017 | 16.13 | 16.31 | 16.00 | 16.23 | 318,037 | +0.11(+0.67%) |
Jul 10, 2017 | 16.37 | 16.47 | 16.11 | 16.12 | 381,376 | -0.25(-1.54%) |
Jul 07, 2017 | 16.17 | 16.42 | 16.12 | 16.37 | 342,818 | +0.23(+1.42%) |
Jul 06, 2017 | 16.24 | 16.29 | 16.05 | 16.14 | 393,894 | -0.19(-1.14%) |
Jul 05, 2017 | 16.51 | 16.54 | 16.24 | 16.33 | 378,721 | -0.17(-1.04%) |
Jul 03, 2017 | 16.26 | 16.55 | 16.18 | 16.50 | 263,510 | +0.32(+1.95%) |
Jun 30, 2017 | 16.37 | 16.41 | 16.11 | 16.18 | 676,935 | -0.10(-0.61%) |
Jun 29, 2017 | 16.84 | 16.84 | 16.10 | 16.28 | 1,005,385 | -0.56(-3.32%) |
Jun 28, 2017 | 17.21 | 17.21 | 16.75 | 16.84 | 472,178 | -0.22(-1.29%) |
Jun 27, 2017 | 17.37 | 17.40 | 17.03 | 17.06 | 521,931 | -0.30(-1.75%) |
Jun 26, 2017 | 17.19 | 17.45 | 17.15 | 17.37 | 408,805 | +0.24(+1.40%) |
Jun 23, 2017 | 17.13 | 17.27 | 16.95 | 17.12 | 810,349 | +0.05(+0.29%) |
Jun 22, 2017 | 16.73 | 17.11 | 16.66 | 17.07 | 744,696 | +0.47(+2.86%) |
Jun 21, 2017 | 16.62 | 16.71 | 16.52 | 16.60 | 371,256 | -0.02(-0.13%) |
Jun 20, 2017 | 16.70 | 16.75 | 16.51 | 16.62 | 377,892 | -0.08(-0.47%) |
Jun 19, 2017 | 16.57 | 16.71 | 16.39 | 16.70 | 373,429 | +0.16(+0.98%) |
Jun 16, 2017 | 16.17 | 16.54 | 16.16 | 16.54 | 1,375,204 | +0.26(+1.61%) |
Jun 15, 2017 | 16.28 | 16.32 | 16.23 | 16.28 | 469,894 | -0.04(-0.22%) |
Jun 14, 2017 | 16.49 | 16.55 | 16.29 | 16.31 | 341,123 | -0.16(-0.95%) |
Jun 13, 2017 | 16.38 | 16.52 | 16.28 | 16.47 | 306,623 | +0.11(+0.65%) |
Jun 12, 2017 | 16.35 | 16.44 | 16.28 | 16.36 | 376,630 | +0.05(+0.30%) |
Jun 09, 2017 | 16.37 | 16.62 | 16.29 | 16.31 | 579,053 | +0.06(+0.35%) |
Jun 08, 2017 | 16.18 | 16.32 | 16.04 | 16.25 | 582,181 | +0.11(+0.70%) |
Jun 07, 2017 | 15.93 | 16.25 | 15.87 | 16.14 | 809,148 | +0.34(+2.15%) |
Jun 06, 2017 | 15.57 | 15.98 | 15.50 | 15.80 | 1,088,059 | +0.25(+1.59%) |
Jun 05, 2017 | 15.64 | 15.83 | 15.53 | 15.55 | 375,998 | -0.18(-1.12%) |
Jun 02, 2017 | 15.69 | 15.85 | 15.68 | 15.73 | 432,740 | +0.12(+0.77%) |
Jun 01, 2017 | 15.48 | 15.66 | 15.41 | 15.61 | 280,004 | +0.11(+0.68%) |
May 31, 2017 | 15.62 | 15.79 | 15.49 | 15.50 | 489,897 | -0.21(-1.31%) |
May 30, 2017 | 15.83 | 15.83 | 15.59 | 15.71 | 342,933 | -0.12(-0.76%) |
May 26, 2017 | 15.80 | 15.84 | 15.62 | 15.83 | 287,575 | +0.05(+0.31%) |
May 25, 2017 | 15.74 | 15.81 | 15.67 | 15.78 | 318,373 | +0.05(+0.32%) |
May 24, 2017 | 15.69 | 15.73 | 15.60 | 15.73 | 363,376 | +0.07(+0.45%) |
May 23, 2017 | 15.64 | 15.66 | 15.47 | 15.66 | 328,728 | +0.08(+0.55%) |
May 22, 2017 | 15.38 | 15.59 | 15.36 | 15.57 | 320,945 | +0.23(+1.52%) |
May 19, 2017 | 15.33 | 15.39 | 15.23 | 15.34 | 462,346 | -0.02(-0.14%) |
May 18, 2017 | 15.40 | 15.45 | 15.28 | 15.36 | 422,667 | -0.13(-0.82%) |
May 17, 2017 | 15.60 | 15.71 | 15.48 | 15.49 | 428,347 | -0.25(-1.62%) |
May 16, 2017 | 15.94 | 15.94 | 15.68 | 15.74 | 190,617 | -0.19(-1.20%) |
May 15, 2017 | 15.72 | 15.99 | 15.72 | 15.94 | 461,476 | +0.18(+1.17%) |
May 12, 2017 | 15.60 | 15.79 | 15.52 | 15.75 | 325,777 | +0.17(+1.09%) |
May 11, 2017 | 15.52 | 15.63 | 15.34 | 15.58 | 262,505 | +0.04(+0.27%) |
May 10, 2017 | 15.41 | 15.60 | 15.28 | 15.54 | 333,729 | +0.16(+1.01%) |
May 09, 2017 | 15.45 | 15.45 | 15.31 | 15.38 | 242,811 | -0.04(-0.28%) |
May 08, 2017 | 15.61 | 15.61 | 15.41 | 15.43 | 369,588 | -0.15(-0.95%) |
May 05, 2017 | 15.48 | 15.63 | 15.34 | 15.57 | 267,742 | +0.14(+0.92%) |
May 04, 2017 | 15.32 | 15.44 | 15.19 | 15.43 | 241,589 | +0.07(+0.46%) |
May 03, 2017 | 15.55 | 15.55 | 15.20 | 15.36 | 493,033 | -0.12(-0.78%) |
May 02, 2017 | 15.63 | 15.67 | 15.36 | 15.48 | 679,021 | -0.16(-1.04%) |