Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.52 | 16.61 | 16.36 | 16.46 | 140,236 | -0.06(-0.39%) |
Jul 28, 2017 | 16.30 | 16.68 | 16.24 | 16.52 | 235,264 | +0.22(+1.35%) |
Jul 27, 2017 | 16.29 | 16.32 | 16.21 | 16.30 | 376,813 | +0.03(+0.17%) |
Jul 26, 2017 | 16.27 | 16.33 | 16.07 | 16.27 | 128,274 | +0.02(+0.11%) |
Jul 25, 2017 | 15.93 | 16.25 | 15.77 | 16.25 | 268,681 | +0.40(+2.55%) |
Jul 24, 2017 | 16.16 | 16.16 | 15.74 | 15.85 | 272,167 | -0.22(-1.37%) |
Jul 21, 2017 | 16.04 | 16.17 | 15.98 | 16.07 | 174,333 | -0.06(-0.40%) |
Jul 20, 2017 | 16.27 | 16.27 | 15.98 | 16.13 | 215,446 | +0.02(+0.11%) |
Jul 19, 2017 | 15.62 | 16.13 | 15.29 | 16.12 | 577,816 | +0.37(+2.33%) |
Jul 18, 2017 | 16.38 | 16.38 | 15.41 | 15.75 | 592,956 | -0.60(-3.65%) |
Jul 17, 2017 | 16.51 | 16.52 | 16.14 | 16.35 | 445,046 | -0.14(-0.84%) |
Jul 14, 2017 | 16.46 | 16.60 | 16.11 | 16.48 | 392,024 | +0.09(+0.56%) |
Jul 13, 2017 | 16.29 | 16.56 | 16.25 | 16.39 | 398,914 | +0.01(+0.06%) |
Jul 12, 2017 | 16.00 | 16.44 | 15.98 | 16.38 | 344,271 | +0.33(+2.06%) |
Jul 11, 2017 | 15.98 | 16.19 | 15.98 | 16.05 | 197,090 | -0.01(-0.06%) |
Jul 10, 2017 | 16.10 | 16.13 | 15.94 | 16.06 | 194,528 | -0.02(-0.11%) |
Jul 07, 2017 | 16.13 | 16.26 | 15.97 | 16.08 | 196,604 | -0.03(-0.17%) |
Jul 06, 2017 | 16.42 | 16.59 | 15.71 | 16.11 | 886,162 | -0.38(-2.28%) |
Jul 05, 2017 | 16.77 | 16.86 | 16.37 | 16.48 | 206,104 | -0.29(-1.75%) |
Jul 03, 2017 | 16.59 | 16.93 | 16.58 | 16.78 | 114,443 | +0.17(+1.05%) |
Jun 30, 2017 | 16.52 | 16.67 | 16.47 | 16.60 | 248,466 | +0.17(+1.01%) |
Jun 29, 2017 | 16.47 | 16.53 | 16.20 | 16.44 | 386,499 | +0.05(+0.28%) |
Jun 28, 2017 | 16.04 | 16.59 | 15.91 | 16.39 | 283,785 | +0.41(+2.59%) |
Jun 27, 2017 | 15.72 | 16.05 | 15.72 | 15.98 | 224,814 | +0.15(+0.93%) |
Jun 26, 2017 | 15.82 | 15.87 | 15.66 | 15.83 | 53,055 | +0.09(+0.58%) |
Jun 23, 2017 | 15.83 | 15.83 | 15.63 | 15.74 | 87,867 | -0.08(-0.52%) |
Jun 22, 2017 | 15.35 | 15.82 | 15.35 | 15.82 | 170,120 | +0.32(+2.07%) |
Jun 21, 2017 | 15.50 | 15.70 | 15.02 | 15.50 | 527,952 | -0.20(-1.29%) |
Jun 20, 2017 | 15.85 | 16.09 | 15.67 | 15.70 | 234,374 | -0.14(-0.87%) |
Jun 19, 2017 | 15.69 | 15.92 | 15.62 | 15.84 | 89,719 | +0.15(+0.94%) |
Jun 16, 2017 | 15.69 | 15.78 | 15.42 | 15.69 | 85,243 | -0.06(-0.41%) |
Jun 15, 2017 | 15.80 | 15.84 | 15.60 | 15.76 | 107,581 | -0.05(-0.29%) |
Jun 14, 2017 | 15.66 | 16.03 | 15.66 | 15.80 | 274,201 | +0.16(+1.00%) |
Jun 13, 2017 | 16.12 | 16.22 | 15.47 | 15.65 | 217,375 | -0.34(-2.13%) |
Jun 12, 2017 | 16.55 | 16.55 | 15.91 | 15.99 | 384,985 | -0.50(-3.06%) |
Jun 09, 2017 | 16.47 | 16.62 | 16.38 | 16.49 | 63,318 | +0.06(+0.34%) |
Jun 08, 2017 | 16.56 | 16.60 | 16.19 | 16.44 | 60,393 | -0.17(-1.00%) |
Jun 07, 2017 | 16.71 | 16.76 | 16.52 | 16.60 | 136,293 | -0.21(-1.26%) |
Jun 06, 2017 | 16.78 | 16.85 | 16.74 | 16.81 | 208,224 | +0.08(+0.49%) |
Jun 05, 2017 | 16.31 | 16.79 | 16.21 | 16.73 | 252,227 | +0.48(+2.94%) |
Jun 02, 2017 | 15.87 | 16.39 | 15.81 | 16.25 | 866,203 | +0.35(+2.19%) |
Jun 01, 2017 | 15.68 | 16.13 | 15.68 | 15.91 | 390,137 | +0.14(+0.87%) |
May 31, 2017 | 15.72 | 15.96 | 15.57 | 15.77 | 194,902 | +0.07(+0.47%) |
May 30, 2017 | 15.73 | 15.91 | 15.61 | 15.69 | 611,018 | +0.00(+0.00%) |
May 26, 2017 | 15.31 | 15.80 | 15.31 | 15.69 | 351,116 | +0.35(+2.27%) |
May 25, 2017 | 15.15 | 15.62 | 15.15 | 15.35 | 266,544 | +0.19(+1.27%) |
May 24, 2017 | 15.16 | 15.30 | 15.06 | 15.15 | 193,133 | +0.13(+0.86%) |
May 23, 2017 | 15.18 | 15.18 | 14.79 | 15.02 | 521,095 | -0.17(-1.15%) |
May 22, 2017 | 15.52 | 15.52 | 15.00 | 15.20 | 189,542 | -0.27(-1.72%) |
May 19, 2017 | 15.35 | 15.78 | 15.07 | 15.46 | 132,001 | +0.16(+1.02%) |
May 18, 2017 | 15.68 | 15.69 | 14.79 | 15.31 | 270,492 | -0.32(-2.07%) |
May 17, 2017 | 15.75 | 15.97 | 15.56 | 15.63 | 82,016 | -0.34(-2.12%) |
May 16, 2017 | 16.29 | 16.34 | 15.78 | 15.97 | 1,659,727 | -0.20(-1.24%) |
May 15, 2017 | 15.70 | 16.24 | 15.70 | 16.17 | 315,580 | +0.56(+3.58%) |
May 12, 2017 | 15.73 | 15.80 | 15.53 | 15.61 | 381,801 | +0.00(+0.00%) |
May 11, 2017 | 15.56 | 16.07 | 15.47 | 15.61 | 115,010 | +0.11(+0.71%) |
May 10, 2017 | 15.38 | 15.60 | 15.28 | 15.50 | 117,091 | +0.04(+0.24%) |
May 09, 2017 | 15.29 | 15.59 | 15.15 | 15.47 | 226,573 | +0.27(+1.75%) |
May 08, 2017 | 15.57 | 15.57 | 15.08 | 15.20 | 239,118 | -0.34(-2.18%) |
May 05, 2017 | 15.46 | 15.64 | 15.40 | 15.54 | 112,509 | +0.00(+0.00%) |
May 04, 2017 | 15.52 | 15.63 | 15.47 | 15.54 | 28,662 | -0.06(-0.41%) |
May 03, 2017 | 15.46 | 15.67 | 15.38 | 15.60 | 85,172 | +0.05(+0.29%) |
May 02, 2017 | 15.41 | 15.66 | 15.35 | 15.56 | 86,309 | +0.21(+1.37%) |