Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.02 | 16.02 | 15.92 | 15.95 | 152,991 | -0.01(-0.09%) |
Jul 28, 2017 | 15.88 | 15.98 | 15.84 | 15.97 | 121,176 | +0.04(+0.23%) |
Jul 27, 2017 | 15.98 | 15.99 | 15.88 | 15.93 | 109,136 | -0.06(-0.38%) |
Jul 26, 2017 | 15.82 | 16.07 | 15.78 | 15.99 | 206,264 | +0.20(+1.26%) |
Jul 25, 2017 | 15.71 | 15.81 | 15.70 | 15.79 | 78,062 | +0.11(+0.69%) |
Jul 24, 2017 | 15.83 | 15.91 | 15.57 | 15.68 | 319,836 | -0.14(-0.91%) |
Jul 21, 2017 | 15.91 | 15.92 | 15.83 | 15.83 | 219,736 | -0.16(-1.02%) |
Jul 20, 2017 | 15.99 | 16.11 | 15.98 | 15.99 | 114,631 | -0.03(-0.19%) |
Jul 19, 2017 | 16.01 | 16.03 | 15.97 | 16.02 | 102,855 | +0.07(+0.41%) |
Jul 18, 2017 | 15.96 | 16.06 | 15.95 | 15.95 | 89,283 | +0.03(+0.20%) |
Jul 17, 2017 | 16.04 | 16.07 | 15.89 | 15.92 | 163,015 | -0.10(-0.61%) |
Jul 14, 2017 | 15.97 | 16.09 | 15.94 | 16.02 | 84,353 | +0.08(+0.49%) |
Jul 13, 2017 | 15.96 | 15.98 | 15.92 | 15.94 | 72,266 | -0.02(-0.11%) |
Jul 12, 2017 | 15.93 | 16.01 | 15.93 | 15.96 | 103,401 | +0.03(+0.19%) |
Jul 11, 2017 | 15.92 | 15.94 | 15.87 | 15.93 | 91,523 | +0.02(+0.15%) |
Jul 10, 2017 | 15.91 | 15.92 | 15.87 | 15.91 | 106,726 | +0.05(+0.34%) |
Jul 07, 2017 | 15.77 | 15.86 | 15.74 | 15.85 | 99,417 | +0.08(+0.49%) |
Jul 06, 2017 | 15.77 | 15.80 | 15.75 | 15.77 | 97,064 | -0.02(-0.11%) |
Jul 05, 2017 | 15.83 | 15.89 | 15.77 | 15.79 | 122,709 | -0.04(-0.23%) |
Jul 03, 2017 | 15.82 | 15.86 | 15.76 | 15.83 | 77,765 | +0.08(+0.53%) |
Jun 30, 2017 | 15.64 | 15.82 | 15.56 | 15.74 | 137,035 | +0.17(+1.11%) |
Jun 29, 2017 | 15.53 | 15.58 | 15.46 | 15.57 | 108,658 | +0.05(+0.31%) |
Jun 28, 2017 | 15.50 | 15.55 | 15.46 | 15.52 | 122,545 | +0.11(+0.70%) |
Jun 27, 2017 | 15.58 | 15.59 | 15.41 | 15.41 | 215,052 | -0.11(-0.73%) |
Jun 26, 2017 | 15.58 | 15.64 | 15.52 | 15.53 | 156,213 | +0.01(+0.08%) |
Jun 23, 2017 | 15.63 | 15.63 | 15.50 | 15.52 | 110,867 | +0.01(+0.08%) |
Jun 22, 2017 | 15.71 | 15.73 | 15.50 | 15.50 | 141,005 | -0.16(-0.99%) |
Jun 21, 2017 | 15.54 | 15.71 | 15.54 | 15.66 | 144,119 | +0.07(+0.46%) |
Jun 20, 2017 | 15.60 | 15.68 | 15.56 | 15.59 | 107,170 | -0.03(-0.19%) |
Jun 19, 2017 | 15.46 | 15.66 | 15.38 | 15.62 | 217,505 | +0.19(+1.23%) |
Jun 16, 2017 | 15.45 | 15.65 | 15.41 | 15.43 | 164,239 | +0.05(+0.31%) |
Jun 15, 2017 | 15.24 | 15.39 | 15.24 | 15.38 | 145,707 | +0.07(+0.43%) |
Jun 14, 2017 | 15.26 | 15.34 | 15.23 | 15.31 | 96,852 | +0.11(+0.70%) |
Jun 13, 2017 | 15.15 | 15.27 | 15.15 | 15.21 | 102,485 | +0.03(+0.20%) |
Jun 12, 2017 | 15.13 | 15.21 | 15.10 | 15.18 | 83,873 | +0.08(+0.51%) |
Jun 09, 2017 | 15.14 | 15.18 | 15.09 | 15.10 | 65,800 | -0.01(-0.08%) |
Jun 08, 2017 | 15.13 | 15.13 | 15.04 | 15.11 | 93,762 | -0.02(-0.12%) |
Jun 07, 2017 | 15.33 | 15.33 | 15.10 | 15.13 | 93,465 | -0.10(-0.66%) |
Jun 06, 2017 | 15.25 | 15.33 | 15.23 | 15.23 | 94,341 | -0.08(-0.50%) |
Jun 05, 2017 | 15.23 | 15.39 | 15.23 | 15.31 | 137,293 | +0.02(+0.12%) |
Jun 02, 2017 | 15.29 | 15.31 | 15.19 | 15.29 | 301,618 | -0.03(-0.19%) |
Jun 01, 2017 | 15.27 | 15.34 | 15.27 | 15.32 | 125,585 | +0.01(+0.04%) |
May 31, 2017 | 15.31 | 15.36 | 15.25 | 15.31 | 117,014 | +0.01(+0.08%) |
May 30, 2017 | 15.19 | 15.30 | 15.19 | 15.30 | 102,884 | +0.04(+0.27%) |
May 26, 2017 | 15.13 | 15.26 | 15.13 | 15.26 | 76,643 | +0.11(+0.75%) |
May 25, 2017 | 15.17 | 15.18 | 15.12 | 15.15 | 60,654 | +0.00(+0.00%) |
May 24, 2017 | 15.16 | 15.17 | 15.12 | 15.15 | 59,707 | -0.03(-0.20%) |
May 23, 2017 | 15.21 | 15.22 | 15.15 | 15.18 | 106,020 | +0.04(+0.27%) |
May 22, 2017 | 15.11 | 15.19 | 15.11 | 15.14 | 97,425 | +0.07(+0.47%) |
May 19, 2017 | 15.09 | 15.21 | 15.05 | 15.06 | 194,468 | -0.03(-0.20%) |
May 18, 2017 | 14.99 | 15.11 | 14.99 | 15.09 | 113,483 | +0.05(+0.31%) |
May 17, 2017 | 15.04 | 15.12 | 14.96 | 15.05 | 163,463 | +0.01(+0.07%) |
May 16, 2017 | 15.03 | 15.05 | 14.99 | 15.04 | 92,180 | +0.04(+0.24%) |
May 15, 2017 | 15.07 | 15.07 | 14.97 | 15.00 | 89,615 | +0.01(+0.08%) |
May 12, 2017 | 15.08 | 15.08 | 14.97 | 14.99 | 97,518 | -0.04(-0.28%) |
May 11, 2017 | 15.00 | 15.05 | 14.98 | 15.03 | 62,010 | -0.01(-0.04%) |
May 10, 2017 | 15.05 | 15.08 | 14.95 | 15.04 | 69,992 | +0.03(+0.20%) |
May 09, 2017 | 14.94 | 15.01 | 14.91 | 15.01 | 66,208 | +0.09(+0.59%) |
May 08, 2017 | 14.91 | 14.93 | 14.87 | 14.92 | 147,573 | +0.02(+0.12%) |
May 05, 2017 | 14.91 | 14.96 | 14.87 | 14.90 | 94,971 | +0.00(+0.00%) |
May 04, 2017 | 14.86 | 14.90 | 14.83 | 14.90 | 91,688 | +0.02(+0.16%) |
May 03, 2017 | 14.89 | 14.92 | 14.85 | 14.88 | 136,700 | -0.01(-0.08%) |
May 02, 2017 | 15.08 | 15.09 | 14.89 | 14.89 | 203,847 | -0.19(-1.25%) |