Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.44 | 16.44 | 16.27 | 16.28 | 129,196 | -0.10(-0.59%) |
Jul 28, 2017 | 16.22 | 16.41 | 16.11 | 16.38 | 154,964 | +0.07(+0.43%) |
Jul 27, 2017 | 16.76 | 16.76 | 16.27 | 16.31 | 187,732 | -0.40(-2.37%) |
Jul 26, 2017 | 16.50 | 16.86 | 16.49 | 16.71 | 441,951 | +0.19(+1.17%) |
Jul 25, 2017 | 16.51 | 16.77 | 16.25 | 16.51 | 1,256,754 | +0.01(+0.05%) |
Jul 24, 2017 | 16.41 | 16.58 | 16.10 | 16.50 | 287,836 | -0.04(-0.21%) |
Jul 21, 2017 | 17.08 | 17.08 | 16.25 | 16.54 | 776,248 | -0.94(-5.40%) |
Jul 20, 2017 | 17.92 | 18.00 | 17.23 | 17.48 | 273,071 | -0.45(-2.51%) |
Jul 19, 2017 | 17.83 | 18.13 | 17.83 | 17.93 | 324,089 | +0.09(+0.49%) |
Jul 18, 2017 | 17.24 | 18.00 | 17.23 | 17.84 | 273,857 | +0.53(+3.05%) |
Jul 17, 2017 | 17.28 | 17.46 | 17.26 | 17.31 | 136,266 | +0.04(+0.26%) |
Jul 14, 2017 | 17.25 | 17.39 | 17.17 | 17.27 | 57,010 | +0.01(+0.05%) |
Jul 13, 2017 | 17.20 | 17.31 | 17.03 | 17.26 | 57,555 | +0.13(+0.77%) |
Jul 12, 2017 | 17.05 | 17.38 | 17.01 | 17.13 | 132,941 | +0.20(+1.20%) |
Jul 11, 2017 | 17.53 | 17.53 | 16.91 | 16.93 | 94,321 | -0.55(-3.13%) |
Jul 10, 2017 | 17.48 | 17.61 | 17.25 | 17.47 | 138,001 | -0.07(-0.40%) |
Jul 07, 2017 | 17.46 | 17.67 | 17.46 | 17.54 | 121,143 | +0.04(+0.20%) |
Jul 06, 2017 | 17.61 | 17.61 | 17.19 | 17.51 | 183,504 | -0.10(-0.55%) |
Jul 05, 2017 | 17.53 | 17.61 | 17.33 | 17.61 | 168,204 | +0.07(+0.40%) |
Jul 03, 2017 | 17.53 | 17.72 | 17.46 | 17.53 | 143,196 | +0.04(+0.25%) |
Jun 30, 2017 | 17.46 | 17.89 | 17.16 | 17.49 | 339,753 | -0.14(-0.80%) |
Jun 29, 2017 | 17.55 | 17.71 | 17.27 | 17.63 | 383,747 | +0.10(+0.55%) |
Jun 28, 2017 | 17.37 | 17.67 | 17.37 | 17.53 | 162,086 | +0.24(+1.38%) |
Jun 27, 2017 | 17.24 | 17.42 | 17.23 | 17.30 | 73,058 | +0.00(+0.00%) |
Jun 26, 2017 | 17.24 | 17.34 | 17.20 | 17.30 | 112,992 | +0.06(+0.36%) |
Jun 23, 2017 | 17.01 | 17.36 | 17.01 | 17.23 | 481,004 | +0.23(+1.35%) |
Jun 22, 2017 | 16.95 | 17.15 | 16.78 | 17.01 | 211,708 | +0.12(+0.73%) |
Jun 21, 2017 | 16.85 | 17.02 | 16.76 | 16.88 | 173,491 | -0.02(-0.10%) |
Jun 20, 2017 | 17.41 | 17.44 | 16.75 | 16.90 | 152,168 | -0.56(-3.23%) |
Jun 19, 2017 | 16.86 | 17.62 | 16.72 | 17.46 | 272,364 | +0.69(+4.10%) |
Jun 16, 2017 | 16.70 | 16.87 | 16.61 | 16.78 | 312,471 | -0.01(-0.05%) |
Jun 15, 2017 | 16.88 | 17.08 | 16.62 | 16.79 | 149,285 | -0.17(-0.99%) |
Jun 14, 2017 | 17.05 | 17.05 | 16.82 | 16.95 | 103,298 | -0.04(-0.21%) |
Jun 13, 2017 | 17.04 | 17.16 | 16.88 | 16.99 | 142,841 | -0.09(-0.52%) |
Jun 12, 2017 | 16.91 | 17.24 | 16.91 | 17.08 | 121,061 | +0.16(+0.94%) |
Jun 09, 2017 | 16.79 | 17.13 | 16.64 | 16.92 | 93,135 | +0.19(+1.16%) |
Jun 08, 2017 | 16.75 | 16.82 | 16.67 | 16.72 | 130,870 | -0.04(-0.21%) |
Jun 07, 2017 | 16.73 | 16.88 | 16.73 | 16.76 | 102,322 | +0.01(+0.05%) |
Jun 06, 2017 | 16.66 | 16.91 | 16.66 | 16.75 | 250,364 | -0.01(-0.05%) |
Jun 05, 2017 | 16.72 | 17.01 | 16.64 | 16.76 | 160,312 | +0.07(+0.42%) |
Jun 02, 2017 | 16.80 | 17.00 | 16.59 | 16.69 | 235,098 | -0.11(-0.63%) |
Jun 01, 2017 | 16.80 | 16.89 | 16.63 | 16.79 | 202,343 | +0.04(+0.26%) |
May 31, 2017 | 16.49 | 16.78 | 16.17 | 16.75 | 321,348 | +0.33(+1.99%) |
May 30, 2017 | 16.52 | 16.88 | 16.41 | 16.42 | 141,279 | -0.17(-1.00%) |
May 26, 2017 | 16.28 | 16.75 | 16.28 | 16.59 | 89,549 | +0.25(+1.50%) |
May 25, 2017 | 16.49 | 16.49 | 16.32 | 16.34 | 114,384 | -0.01(-0.05%) |
May 24, 2017 | 16.39 | 16.48 | 16.29 | 16.35 | 76,269 | +0.02(+0.11%) |
May 23, 2017 | 16.45 | 16.48 | 16.27 | 16.34 | 92,642 | -0.09(-0.53%) |
May 22, 2017 | 16.54 | 16.62 | 16.35 | 16.42 | 86,228 | -0.04(-0.27%) |
May 19, 2017 | 16.63 | 16.70 | 16.44 | 16.47 | 226,059 | -0.16(-0.95%) |
May 18, 2017 | 16.45 | 16.69 | 16.25 | 16.63 | 128,101 | +0.11(+0.64%) |
May 17, 2017 | 17.12 | 17.17 | 16.52 | 16.52 | 277,447 | -0.74(-4.26%) |
May 16, 2017 | 17.12 | 17.30 | 16.91 | 17.26 | 216,027 | +0.11(+0.61%) |
May 15, 2017 | 17.16 | 17.30 | 17.00 | 17.15 | 202,861 | -0.06(-0.36%) |
May 12, 2017 | 17.33 | 17.47 | 16.67 | 17.21 | 311,965 | -0.13(-0.76%) |
May 11, 2017 | 17.42 | 17.42 | 17.13 | 17.34 | 231,766 | -0.14(-0.80%) |
May 10, 2017 | 17.43 | 17.61 | 17.26 | 17.48 | 195,213 | +0.11(+0.60%) |
May 09, 2017 | 17.59 | 17.76 | 17.17 | 17.38 | 244,782 | -0.15(-0.85%) |
May 08, 2017 | 16.69 | 17.54 | 16.64 | 17.53 | 447,553 | +0.79(+4.71%) |
May 05, 2017 | 16.06 | 16.78 | 15.99 | 16.74 | 159,983 | +0.76(+4.77%) |
May 04, 2017 | 15.94 | 15.99 | 15.84 | 15.98 | 403,984 | +0.09(+0.55%) |
May 03, 2017 | 15.97 | 15.97 | 15.77 | 15.89 | 244,061 | -0.01(-0.05%) |
May 02, 2017 | 15.96 | 16.03 | 15.83 | 15.90 | 239,601 | -0.04(-0.22%) |