Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 16.26 | 16.26 | 16.26 | 0 | +0.03(+0.16%) | |
Jul 31, 2017 | 16.21 | 16.28 | 16.13 | 16.23 | 63,557 | +0.02(+0.11%) |
Jul 28, 2017 | 16.03 | 16.23 | 16.03 | 16.21 | 391,788 | +0.28(+1.76%) |
Jul 27, 2017 | 16.26 | 16.30 | 15.89 | 15.93 | 532,817 | -0.30(-1.83%) |
Jul 26, 2017 | 15.72 | 16.28 | 15.72 | 16.23 | 754,755 | +0.45(+2.88%) |
Jul 25, 2017 | 15.52 | 15.83 | 15.52 | 15.78 | 296,940 | +0.31(+1.98%) |
Jul 24, 2017 | 15.84 | 15.84 | 15.45 | 15.47 | 497,855 | -0.34(-2.16%) |
Jul 21, 2017 | 15.86 | 15.86 | 15.69 | 15.81 | 597,160 | +0.07(+0.44%) |
Jul 20, 2017 | 15.62 | 15.78 | 15.61 | 15.74 | 208,849 | +0.05(+0.33%) |
Jul 19, 2017 | 15.64 | 15.71 | 15.52 | 15.69 | 336,436 | +0.03(+0.17%) |
Jul 18, 2017 | 15.76 | 15.76 | 15.57 | 15.66 | 562,848 | +0.07(+0.45%) |
Jul 17, 2017 | 15.52 | 15.65 | 15.52 | 15.59 | 461,843 | +0.11(+0.73%) |
Jul 14, 2017 | 15.55 | 15.55 | 15.33 | 15.48 | 679,043 | +0.24(+1.61%) |
Jul 13, 2017 | 15.41 | 15.42 | 15.17 | 15.24 | 398,810 | -0.11(-0.74%) |
Jul 12, 2017 | 15.42 | 15.50 | 15.30 | 15.35 | 93,215 | +0.11(+0.75%) |
Jul 11, 2017 | 15.07 | 15.26 | 14.94 | 15.24 | 73,523 | +0.10(+0.69%) |
Jul 10, 2017 | 14.74 | 15.17 | 14.74 | 15.13 | 437,624 | +0.38(+2.55%) |
Jul 07, 2017 | 15.06 | 15.07 | 14.75 | 14.75 | 533,891 | -0.36(-2.37%) |
Jul 06, 2017 | 15.32 | 15.38 | 15.10 | 15.11 | 255,151 | -0.24(-1.54%) |
Jul 05, 2017 | 15.21 | 15.42 | 15.10 | 15.35 | 310,592 | +0.20(+1.33%) |
Jul 03, 2017 | 15.30 | 15.69 | 15.11 | 15.15 | 304,796 | -0.25(-1.65%) |
Jun 30, 2017 | 15.42 | 15.55 | 15.40 | 15.40 | 288,845 | -0.02(-0.11%) |
Jun 29, 2017 | 15.52 | 15.65 | 15.40 | 15.42 | 140,487 | -0.35(-2.22%) |
Jun 28, 2017 | 15.85 | 15.85 | 15.62 | 15.77 | 356,589 | +0.05(+0.33%) |
Jun 27, 2017 | 16.07 | 16.13 | 15.69 | 15.72 | 475,933 | -0.22(-1.37%) |
Jun 26, 2017 | 15.93 | 16.13 | 15.82 | 15.93 | 662,406 | -0.22(-1.35%) |
Jun 23, 2017 | 16.00 | 16.15 | 15.96 | 16.15 | 709,268 | +0.31(+1.99%) |
Jun 22, 2017 | 15.69 | 15.89 | 15.55 | 15.84 | 457,706 | +0.30(+1.91%) |
Jun 21, 2017 | 15.33 | 15.54 | 15.32 | 15.54 | 61,823 | +0.23(+1.48%) |
Jun 20, 2017 | 15.53 | 15.52 | 15.29 | 15.31 | 3,859,134 | -0.22(-1.40%) |
Jun 19, 2017 | 15.44 | 15.78 | 15.44 | 15.53 | 343,706 | +0.07(+0.45%) |
Jun 16, 2017 | 15.55 | 15.65 | 15.46 | 15.46 | 376,255 | -0.08(-0.51%) |
Jun 15, 2017 | 15.61 | 15.75 | 15.53 | 15.54 | 458,323 | -0.22(-1.38%) |
Jun 14, 2017 | 16.57 | 16.58 | 15.65 | 15.76 | 373,355 | -0.51(-3.11%) |
Jun 13, 2017 | 16.09 | 16.40 | 16.03 | 16.26 | 153,127 | +0.11(+0.70%) |
Jun 12, 2017 | 16.09 | 16.25 | 16.07 | 16.15 | 128,619 | -0.02(-0.11%) |
Jun 09, 2017 | 16.20 | 16.34 | 16.14 | 16.17 | 435,592 | -0.25(-1.54%) |
Jun 08, 2017 | 16.52 | 16.54 | 16.23 | 16.42 | 379,849 | -0.30(-1.77%) |
Jun 07, 2017 | 16.75 | 16.80 | 16.49 | 16.72 | 358,521 | -0.14(-0.83%) |
Jun 06, 2017 | 16.24 | 16.88 | 16.14 | 16.86 | 1,732,820 | +0.92(+5.75%) |
Jun 05, 2017 | 15.99 | 16.00 | 15.81 | 15.94 | 63,714 | +0.00(+0.00%) |
Jun 02, 2017 | 16.12 | 16.18 | 15.91 | 15.94 | 1,393,784 | +0.04(+0.27%) |