Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.29 | 17.61 | 17.05 | 17.49 | 77,049 | +0.20(+1.16%) |
Jul 28, 2017 | 17.70 | 17.73 | 17.01 | 17.29 | 73,870 | -0.38(-2.15%) |
Jul 27, 2017 | 17.95 | 18.37 | 17.16 | 17.67 | 214,643 | -0.07(-0.39%) |
Jul 26, 2017 | 17.50 | 17.93 | 17.43 | 17.74 | 96,305 | +0.25(+1.43%) |
Jul 25, 2017 | 17.20 | 17.74 | 17.02 | 17.49 | 113,066 | +0.40(+2.34%) |
Jul 24, 2017 | 16.60 | 17.20 | 16.53 | 17.09 | 94,125 | +0.45(+2.70%) |
Jul 21, 2017 | 16.45 | 16.91 | 16.37 | 16.64 | 28,201 | +0.11(+0.67%) |
Jul 20, 2017 | 16.78 | 16.98 | 16.15 | 16.53 | 87,467 | -0.36(-2.13%) |
Jul 19, 2017 | 17.01 | 17.06 | 16.51 | 16.89 | 71,258 | -0.11(-0.65%) |
Jul 18, 2017 | 17.08 | 17.09 | 16.35 | 17.00 | 59,585 | -0.10(-0.58%) |
Jul 17, 2017 | 17.00 | 17.29 | 16.50 | 17.10 | 72,054 | +0.11(+0.65%) |
Jul 14, 2017 | 16.82 | 16.98 | 16.41 | 16.99 | 155,817 | -0.08(-0.47%) |
Jul 13, 2017 | 17.00 | 17.25 | 16.41 | 17.07 | 213,449 | +0.36(+2.15%) |
Jul 12, 2017 | 16.58 | 16.94 | 16.25 | 16.71 | 84,277 | +0.04(+0.24%) |
Jul 11, 2017 | 16.24 | 16.70 | 16.13 | 16.67 | 71,661 | +0.64(+3.99%) |
Jul 10, 2017 | 15.99 | 16.20 | 15.67 | 16.03 | 64,696 | +0.15(+0.94%) |
Jul 07, 2017 | 15.68 | 15.91 | 15.68 | 15.88 | 35,572 | +0.10(+0.63%) |
Jul 06, 2017 | 16.08 | 16.30 | 15.65 | 15.78 | 31,704 | -0.30(-1.87%) |
Jul 05, 2017 | 15.80 | 16.47 | 15.64 | 16.08 | 72,466 | +0.27(+1.71%) |
Jul 03, 2017 | 15.97 | 16.16 | 15.55 | 15.81 | 48,706 | -0.21(-1.31%) |
Jun 30, 2017 | 16.09 | 16.19 | 15.67 | 16.02 | 49,208 | -0.05(-0.31%) |
Jun 29, 2017 | 17.01 | 17.10 | 15.70 | 16.07 | 200,377 | -1.04(-6.08%) |
Jun 28, 2017 | 17.31 | 17.84 | 16.10 | 17.11 | 194,843 | -0.20(-1.16%) |
Jun 27, 2017 | 17.65 | 17.85 | 17.11 | 17.31 | 163,060 | +0.06(+0.35%) |
Jun 26, 2017 | 16.84 | 17.28 | 16.53 | 17.25 | 209,570 | +0.81(+4.93%) |
Jun 23, 2017 | 16.28 | 16.77 | 15.75 | 16.44 | 156,279 | +0.30(+1.86%) |
Jun 22, 2017 | 15.04 | 16.28 | 15.01 | 16.14 | 209,294 | +1.10(+7.31%) |
Jun 21, 2017 | 14.88 | 15.15 | 14.75 | 15.04 | 86,752 | +0.16(+1.08%) |
Jun 20, 2017 | 15.00 | 15.10 | 14.32 | 14.88 | 84,307 | +0.09(+0.61%) |
Jun 19, 2017 | 15.00 | 15.13 | 14.75 | 14.79 | 212,492 | -0.02(-0.14%) |
Jun 16, 2017 | 14.43 | 14.83 | 14.34 | 14.81 | 42,731 | +0.38(+2.63%) |
Jun 15, 2017 | 14.20 | 14.51 | 14.18 | 14.43 | 64,944 | +0.18(+1.26%) |
Jun 14, 2017 | 14.57 | 14.57 | 14.22 | 14.25 | 37,607 | -0.23(-1.59%) |
Jun 13, 2017 | 14.10 | 14.64 | 14.02 | 14.48 | 61,443 | +0.27(+1.90%) |
Jun 12, 2017 | 14.79 | 15.14 | 14.00 | 14.21 | 129,802 | -0.39(-2.67%) |
Jun 09, 2017 | 15.13 | 15.14 | 14.54 | 14.60 | 64,833 | -0.40(-2.67%) |
Jun 08, 2017 | 14.78 | 15.13 | 14.65 | 15.00 | 80,859 | +0.22(+1.49%) |
Jun 07, 2017 | 14.40 | 15.00 | 14.10 | 14.78 | 86,152 | +0.47(+3.28%) |
Jun 06, 2017 | 14.17 | 14.71 | 14.10 | 14.31 | 90,445 | +0.03(+0.21%) |
Jun 05, 2017 | 14.53 | 14.53 | 13.67 | 14.28 | 92,115 | +0.04(+0.28%) |
Jun 02, 2017 | 14.99 | 14.99 | 14.14 | 14.24 | 72,013 | -0.10(-0.70%) |
Jun 01, 2017 | 13.76 | 14.40 | 13.54 | 14.34 | 113,216 | +0.72(+5.29%) |
May 31, 2017 | 14.01 | 14.20 | 13.50 | 13.62 | 145,738 | -0.62(-4.35%) |
May 30, 2017 | 15.04 | 15.38 | 13.90 | 14.24 | 231,918 | -0.80(-5.32%) |
May 26, 2017 | 15.02 | 15.54 | 15.02 | 15.04 | 60,528 | -0.34(-2.21%) |
May 25, 2017 | 15.75 | 15.84 | 15.14 | 15.38 | 52,500 | -0.27(-1.73%) |
May 24, 2017 | 15.94 | 15.94 | 15.55 | 15.65 | 26,292 | -0.10(-0.63%) |
May 23, 2017 | 15.99 | 15.99 | 15.40 | 15.75 | 43,397 | +0.20(+1.29%) |
May 22, 2017 | 15.99 | 15.99 | 15.32 | 15.55 | 59,559 | +0.01(+0.06%) |
May 19, 2017 | 15.88 | 15.98 | 15.49 | 15.54 | 60,004 | -0.23(-1.46%) |
May 18, 2017 | 15.47 | 16.19 | 15.21 | 15.77 | 67,905 | +0.26(+1.68%) |
May 17, 2017 | 16.40 | 16.74 | 15.51 | 15.51 | 179,200 | -1.01(-6.11%) |
May 16, 2017 | 17.07 | 17.10 | 16.29 | 16.52 | 159,240 | -0.63(-3.67%) |
May 15, 2017 | 17.02 | 17.20 | 16.84 | 17.15 | 188,363 | +0.15(+0.88%) |
May 12, 2017 | 17.00 | 17.02 | 16.82 | 17.00 | 48,358 | +0.21(+1.25%) |
May 11, 2017 | 17.02 | 17.02 | 16.10 | 16.79 | 56,429 | -0.23(-1.35%) |
May 10, 2017 | 17.00 | 17.02 | 16.69 | 17.02 | 53,303 | +0.07(+0.41%) |
May 09, 2017 | 16.98 | 17.02 | 16.74 | 16.95 | 56,351 | +0.25(+1.50%) |
May 08, 2017 | 17.00 | 17.00 | 16.25 | 16.70 | 62,744 | -0.28(-1.65%) |
May 05, 2017 | 17.00 | 17.05 | 16.57 | 16.98 | 92,796 | +0.28(+1.68%) |
May 04, 2017 | 16.30 | 16.91 | 15.90 | 16.70 | 67,775 | +0.49(+3.02%) |
May 03, 2017 | 16.84 | 16.84 | 15.51 | 16.21 | 112,886 | -0.39(-2.35%) |
May 02, 2017 | 17.00 | 17.08 | 16.30 | 16.60 | 83,880 | -0.42(-2.47%) |