Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.50 | 16.55 | 16.10 | 16.25 | 149,783 | -0.15(-0.91%) |
Jul 28, 2017 | 16.10 | 16.50 | 16.10 | 16.40 | 157,492 | +0.25(+1.55%) |
Jul 27, 2017 | 16.70 | 16.70 | 16.15 | 16.15 | 210,478 | -0.50(-3.00%) |
Jul 26, 2017 | 16.60 | 17.00 | 16.55 | 16.65 | 138,884 | +0.05(+0.30%) |
Jul 25, 2017 | 16.30 | 16.88 | 16.25 | 16.60 | 196,504 | +0.45(+2.79%) |
Jul 24, 2017 | 16.45 | 16.60 | 16.15 | 16.15 | 156,048 | -0.35(-2.12%) |
Jul 21, 2017 | 17.20 | 17.20 | 16.35 | 16.50 | 214,199 | -0.45(-2.65%) |
Jul 20, 2017 | 17.30 | 16.85 | 16.95 | 163,095 | +0.10(+0.59%) | |
Jul 19, 2017 | 16.85 | 16.95 | 16.73 | 16.85 | 124,064 | +0.05(+0.30%) |
Jul 18, 2017 | 16.70 | 16.90 | 16.52 | 16.80 | 121,708 | -0.05(-0.30%) |
Jul 17, 2017 | 16.65 | 16.95 | 16.60 | 16.85 | 234,316 | +0.15(+0.90%) |
Jul 14, 2017 | 16.65 | 16.90 | 16.65 | 16.70 | 155,303 | +0.00(+0.00%) |
Jul 13, 2017 | 16.75 | 16.95 | 16.62 | 16.70 | 241,612 | -0.10(-0.60%) |
Jul 12, 2017 | 16.65 | 16.85 | 16.55 | 16.80 | 169,481 | +0.30(+1.82%) |
Jul 11, 2017 | 16.60 | 16.70 | 16.30 | 16.50 | 191,302 | -0.05(-0.30%) |
Jul 10, 2017 | 16.50 | 16.65 | 16.38 | 16.55 | 125,841 | -0.05(-0.30%) |
Jul 07, 2017 | 16.35 | 16.70 | 16.25 | 16.60 | 174,232 | +0.35(+2.15%) |
Jul 06, 2017 | 16.60 | 16.70 | 16.18 | 16.25 | 212,168 | -0.50(-2.99%) |
Jul 05, 2017 | 16.80 | 16.95 | 16.30 | 16.75 | 246,748 | -0.10(-0.59%) |
Jul 03, 2017 | 16.55 | 17.02 | 16.40 | 16.85 | 147,125 | +0.30(+1.81%) |
Jun 30, 2017 | 16.50 | 16.60 | 16.35 | 16.55 | 202,860 | +0.05(+0.30%) |
Jun 29, 2017 | 16.60 | 16.65 | 16.20 | 16.50 | 175,179 | -0.05(-0.30%) |
Jun 28, 2017 | 16.15 | 16.60 | 16.15 | 16.55 | 231,826 | +0.50(+3.12%) |
Jun 27, 2017 | 16.30 | 16.45 | 16.00 | 16.05 | 289,869 | -0.30(-1.83%) |
Jun 26, 2017 | 16.15 | 16.50 | 15.95 | 16.35 | 504,894 | +0.15(+0.93%) |
Jun 23, 2017 | 16.25 | 16.43 | 16.05 | 16.20 | 320,786 | +0.00(+0.00%) |
Jun 22, 2017 | 16.30 | 16.40 | 16.05 | 16.20 | 172,916 | -0.05(-0.31%) |
Jun 21, 2017 | 16.50 | 16.50 | 16.20 | 16.25 | 159,774 | -0.15(-0.91%) |
Jun 20, 2017 | 16.70 | 16.90 | 16.35 | 16.40 | 253,224 | -0.40(-2.38%) |
Jun 19, 2017 | 16.70 | 16.95 | 16.50 | 16.80 | 280,595 | +0.15(+0.90%) |
Jun 16, 2017 | 16.70 | 16.80 | 16.25 | 16.65 | 563,110 | -0.25(-1.48%) |
Jun 15, 2017 | 16.45 | 16.95 | 16.45 | 16.90 | 215,078 | +0.15(+0.90%) |
Jun 14, 2017 | 16.90 | 16.90 | 16.60 | 16.75 | 185,514 | -0.15(-0.89%) |
Jun 13, 2017 | 16.75 | 17.20 | 16.57 | 16.90 | 396,273 | +0.25(+1.50%) |
Jun 12, 2017 | 16.70 | 17.35 | 16.40 | 16.65 | 462,376 | -0.05(-0.30%) |
Jun 09, 2017 | 17.15 | 17.34 | 16.45 | 16.70 | 558,607 | -0.40(-2.34%) |
Jun 08, 2017 | 16.60 | 17.38 | 16.40 | 17.10 | 447,074 | +0.45(+2.70%) |
Jun 07, 2017 | 17.00 | 17.10 | 16.45 | 16.65 | 406,805 | -0.30(-1.77%) |
Jun 06, 2017 | 16.55 | 17.00 | 16.40 | 16.95 | 878,308 | +0.35(+2.11%) |
Jun 05, 2017 | 15.90 | 16.75 | 15.87 | 16.60 | 845,736 | +0.75(+4.73%) |
Jun 02, 2017 | 15.95 | 16.14 | 15.65 | 15.85 | 485,429 | -0.05(-0.31%) |
Jun 01, 2017 | 15.40 | 16.20 | 15.10 | 15.90 | 1,006,362 | +0.70(+4.61%) |
May 31, 2017 | 15.05 | 15.60 | 14.80 | 15.20 | 454,611 | +0.15(+1.00%) |
May 30, 2017 | 15.05 | 15.45 | 14.95 | 15.05 | 509,292 | -0.15(-0.99%) |
May 26, 2017 | 15.45 | 15.75 | 15.15 | 15.20 | 696,098 | -0.15(-0.98%) |
May 25, 2017 | 13.90 | 15.50 | 13.80 | 15.35 | 1,144,235 | +2.65(+20.87%) |
May 24, 2017 | 12.75 | 12.80 | 12.50 | 12.70 | 195,013 | +0.00(+0.00%) |
May 23, 2017 | 12.65 | 12.80 | 12.40 | 12.70 | 268,084 | +0.15(+1.20%) |
May 22, 2017 | 12.50 | 12.57 | 12.40 | 12.55 | 176,586 | +0.15(+1.21%) |
May 19, 2017 | 12.40 | 12.75 | 12.30 | 12.40 | 523,512 | +0.00(+0.00%) |
May 18, 2017 | 12.40 | 12.53 | 12.30 | 12.40 | 188,259 | -0.10(-0.80%) |
May 17, 2017 | 12.55 | 12.60 | 12.36 | 12.50 | 346,590 | -0.25(-1.96%) |
May 16, 2017 | 12.70 | 12.80 | 12.53 | 12.75 | 222,060 | +0.05(+0.39%) |
May 15, 2017 | 12.65 | 12.80 | 12.55 | 12.70 | 297,412 | +0.20(+1.60%) |
May 12, 2017 | 12.85 | 12.85 | 12.45 | 12.50 | 172,906 | -0.35(-2.72%) |
May 11, 2017 | 12.45 | 12.93 | 12.30 | 12.85 | 311,956 | +0.35(+2.80%) |
May 10, 2017 | 12.40 | 12.55 | 12.30 | 12.50 | 198,304 | +0.10(+0.81%) |
May 09, 2017 | 12.35 | 12.55 | 12.25 | 12.40 | 185,350 | +0.15(+1.22%) |
May 08, 2017 | 12.25 | 12.47 | 12.12 | 12.25 | 187,654 | +0.00(+0.00%) |
May 05, 2017 | 12.25 | 12.40 | 12.18 | 12.25 | 164,509 | +0.10(+0.82%) |
May 04, 2017 | 12.15 | 12.25 | 12.05 | 12.15 | 157,503 | +0.00(+0.00%) |
May 03, 2017 | 12.15 | 12.35 | 11.95 | 12.15 | 317,921 | -0.05(-0.41%) |
May 02, 2017 | 12.25 | 12.40 | 12.05 | 12.20 | 333,003 | -0.05(-0.41%) |