Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.50 | 16.50 | 16.32 | 16.34 | 128,773 | -0.10(-0.59%) |
Jul 28, 2017 | 16.27 | 16.47 | 16.16 | 16.43 | 154,456 | +0.07(+0.43%) |
Jul 27, 2017 | 16.81 | 16.81 | 16.33 | 16.36 | 187,118 | -0.40(-2.37%) |
Jul 26, 2017 | 16.56 | 16.91 | 16.54 | 16.76 | 440,505 | +0.19(+1.17%) |
Jul 25, 2017 | 16.57 | 16.82 | 16.31 | 16.57 | 1,252,641 | +0.01(+0.05%) |
Jul 24, 2017 | 16.46 | 16.64 | 16.15 | 16.56 | 286,893 | -0.04(-0.21%) |
Jul 21, 2017 | 17.14 | 17.14 | 16.30 | 16.59 | 773,707 | -0.95(-5.40%) |
Jul 20, 2017 | 17.98 | 18.06 | 17.29 | 17.54 | 272,177 | -0.45(-2.51%) |
Jul 19, 2017 | 17.89 | 18.18 | 17.89 | 17.99 | 323,028 | +0.09(+0.49%) |
Jul 18, 2017 | 17.30 | 18.06 | 17.28 | 17.90 | 272,961 | +0.53(+3.06%) |
Jul 17, 2017 | 17.34 | 17.51 | 17.32 | 17.37 | 135,820 | +0.04(+0.26%) |
Jul 14, 2017 | 17.31 | 17.45 | 17.23 | 17.33 | 56,824 | +0.01(+0.05%) |
Jul 13, 2017 | 17.26 | 17.36 | 17.09 | 17.32 | 57,366 | +0.13(+0.77%) |
Jul 12, 2017 | 17.11 | 17.44 | 17.06 | 17.19 | 132,505 | +0.20(+1.20%) |
Jul 11, 2017 | 17.59 | 17.59 | 16.96 | 16.98 | 94,012 | -0.55(-3.13%) |
Jul 10, 2017 | 17.54 | 17.66 | 17.31 | 17.53 | 137,549 | -0.07(-0.40%) |
Jul 07, 2017 | 17.52 | 17.72 | 17.51 | 17.60 | 120,747 | +0.04(+0.20%) |
Jul 06, 2017 | 17.67 | 17.67 | 17.25 | 17.57 | 182,903 | -0.10(-0.55%) |
Jul 05, 2017 | 17.58 | 17.66 | 17.39 | 17.66 | 167,653 | +0.07(+0.40%) |
Jul 03, 2017 | 17.59 | 17.78 | 17.51 | 17.59 | 142,727 | +0.04(+0.25%) |
Jun 30, 2017 | 17.51 | 17.95 | 17.21 | 17.55 | 338,641 | -0.14(-0.80%) |
Jun 29, 2017 | 17.61 | 17.77 | 17.33 | 17.69 | 382,491 | +0.10(+0.55%) |
Jun 28, 2017 | 17.42 | 17.72 | 17.42 | 17.59 | 161,556 | +0.24(+1.38%) |
Jun 27, 2017 | 17.30 | 17.48 | 17.28 | 17.35 | 72,819 | +0.00(+0.00%) |
Jun 26, 2017 | 17.30 | 17.40 | 17.26 | 17.35 | 112,622 | +0.06(+0.36%) |
Jun 23, 2017 | 17.07 | 17.42 | 17.07 | 17.29 | 479,430 | +0.23(+1.35%) |
Jun 22, 2017 | 17.01 | 17.20 | 16.83 | 17.06 | 211,015 | +0.12(+0.73%) |
Jun 21, 2017 | 16.90 | 17.07 | 16.81 | 16.94 | 172,923 | -0.02(-0.10%) |
Jun 20, 2017 | 17.47 | 17.49 | 16.80 | 16.96 | 151,669 | -0.57(-3.23%) |
Jun 19, 2017 | 16.91 | 17.68 | 16.78 | 17.52 | 271,473 | +0.69(+4.10%) |
Jun 16, 2017 | 16.75 | 16.93 | 16.66 | 16.83 | 311,448 | -0.01(-0.05%) |
Jun 15, 2017 | 16.94 | 17.14 | 16.67 | 16.84 | 148,797 | -0.17(-0.99%) |
Jun 14, 2017 | 17.11 | 17.11 | 16.88 | 17.01 | 102,960 | -0.04(-0.21%) |
Jun 13, 2017 | 17.10 | 17.21 | 16.94 | 17.04 | 142,373 | -0.09(-0.52%) |
Jun 12, 2017 | 16.96 | 17.30 | 16.96 | 17.13 | 120,664 | +0.16(+0.94%) |
Jun 09, 2017 | 16.85 | 17.19 | 16.70 | 16.97 | 92,831 | +0.19(+1.16%) |
Jun 08, 2017 | 16.80 | 16.88 | 16.73 | 16.78 | 130,442 | -0.04(-0.21%) |
Jun 07, 2017 | 16.79 | 16.94 | 16.79 | 16.81 | 101,988 | +0.01(+0.05%) |
Jun 06, 2017 | 16.72 | 16.97 | 16.72 | 16.80 | 249,544 | -0.01(-0.05%) |
Jun 05, 2017 | 16.78 | 17.06 | 16.69 | 16.81 | 159,787 | +0.07(+0.42%) |
Jun 02, 2017 | 16.86 | 17.05 | 16.65 | 16.74 | 234,328 | -0.11(-0.63%) |
Jun 01, 2017 | 16.86 | 16.94 | 16.68 | 16.85 | 201,680 | +0.04(+0.26%) |
May 31, 2017 | 16.55 | 16.83 | 16.22 | 16.80 | 320,297 | +0.33(+1.99%) |
May 30, 2017 | 16.57 | 16.93 | 16.46 | 16.48 | 140,817 | -0.17(-1.00%) |
May 26, 2017 | 16.34 | 16.80 | 16.34 | 16.64 | 89,256 | +0.25(+1.50%) |
May 25, 2017 | 16.55 | 16.55 | 16.37 | 16.40 | 114,010 | -0.01(-0.05%) |
May 24, 2017 | 16.44 | 16.53 | 16.35 | 16.41 | 76,020 | +0.02(+0.11%) |
May 23, 2017 | 16.50 | 16.53 | 16.33 | 16.39 | 92,338 | -0.09(-0.53%) |
May 22, 2017 | 16.59 | 16.67 | 16.41 | 16.48 | 85,946 | -0.04(-0.27%) |
May 19, 2017 | 16.68 | 16.76 | 16.50 | 16.52 | 225,319 | -0.16(-0.95%) |
May 18, 2017 | 16.50 | 16.74 | 16.30 | 16.68 | 127,682 | +0.11(+0.64%) |
May 17, 2017 | 17.17 | 17.23 | 16.57 | 16.57 | 276,538 | -0.74(-4.26%) |
May 16, 2017 | 17.18 | 17.36 | 16.97 | 17.31 | 215,320 | +0.11(+0.61%) |
May 15, 2017 | 17.22 | 17.36 | 17.06 | 17.21 | 202,197 | -0.06(-0.36%) |
May 12, 2017 | 17.39 | 17.53 | 16.72 | 17.27 | 310,944 | -0.13(-0.76%) |
May 11, 2017 | 17.48 | 17.48 | 17.19 | 17.40 | 231,007 | -0.14(-0.80%) |
May 10, 2017 | 17.49 | 17.66 | 17.31 | 17.54 | 194,574 | +0.11(+0.61%) |
May 09, 2017 | 17.65 | 17.81 | 17.23 | 17.44 | 243,981 | -0.15(-0.85%) |
May 08, 2017 | 16.74 | 17.60 | 16.70 | 17.58 | 446,088 | +0.79(+4.71%) |
May 05, 2017 | 16.11 | 16.84 | 16.04 | 16.79 | 159,459 | +0.76(+4.77%) |
May 04, 2017 | 15.99 | 16.04 | 15.89 | 16.03 | 402,662 | +0.09(+0.55%) |
May 03, 2017 | 16.02 | 16.02 | 15.82 | 15.94 | 243,263 | -0.01(-0.06%) |
May 02, 2017 | 16.01 | 16.08 | 15.89 | 15.95 | 238,817 | -0.04(-0.22%) |