Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.92 | 15.06 | 14.90 | 15.03 | 389,727 | +0.07(+0.47%) |
Jul 28, 2017 | 14.97 | 15.08 | 14.91 | 14.96 | 597,070 | -0.04(-0.25%) |
Jul 27, 2017 | 15.09 | 15.14 | 14.95 | 15.00 | 612,752 | -0.10(-0.64%) |
Jul 26, 2017 | 15.10 | 15.18 | 15.05 | 15.10 | 400,549 | +0.03(+0.20%) |
Jul 25, 2017 | 15.10 | 15.15 | 15.00 | 15.07 | 344,000 | +0.01(+0.05%) |
Jul 24, 2017 | 15.02 | 15.10 | 14.93 | 15.06 | 434,868 | +0.03(+0.22%) |
Jul 21, 2017 | 15.04 | 15.06 | 14.94 | 15.03 | 327,298 | +0.06(+0.40%) |
Jul 20, 2017 | 14.81 | 14.99 | 14.76 | 14.97 | 422,771 | +0.18(+1.23%) |
Jul 19, 2017 | 14.77 | 14.89 | 14.77 | 14.78 | 665,724 | +0.01(+0.08%) |
Jul 18, 2017 | 14.85 | 14.95 | 14.74 | 14.77 | 606,833 | -0.08(-0.53%) |
Jul 17, 2017 | 15.03 | 15.05 | 14.82 | 14.85 | 609,347 | -0.15(-1.02%) |
Jul 14, 2017 | 14.91 | 15.06 | 14.87 | 15.00 | 415,152 | +0.07(+0.45%) |
Jul 13, 2017 | 15.13 | 15.13 | 14.89 | 14.94 | 364,569 | -0.12(-0.81%) |
Jul 12, 2017 | 14.97 | 15.16 | 14.90 | 15.06 | 481,132 | +0.16(+1.07%) |
Jul 11, 2017 | 14.95 | 14.97 | 14.86 | 14.90 | 550,144 | -0.07(-0.45%) |
Jul 10, 2017 | 15.00 | 15.11 | 14.94 | 14.97 | 390,968 | -0.04(-0.25%) |
Jul 07, 2017 | 15.14 | 15.16 | 14.96 | 15.00 | 648,312 | -0.10(-0.69%) |
Jul 06, 2017 | 15.29 | 15.38 | 15.11 | 15.11 | 479,840 | -0.29(-1.86%) |
Jul 05, 2017 | 15.40 | 15.44 | 15.22 | 15.39 | 488,936 | +0.10(+0.63%) |
Jul 03, 2017 | 15.23 | 15.38 | 15.20 | 15.30 | 265,164 | +0.10(+0.64%) |
Jun 30, 2017 | 15.19 | 15.31 | 15.17 | 15.20 | 422,114 | -0.03(-0.17%) |
Jun 29, 2017 | 15.25 | 15.33 | 15.06 | 15.23 | 555,182 | -0.05(-0.34%) |
Jun 28, 2017 | 15.25 | 15.44 | 15.25 | 15.28 | 390,680 | +0.03(+0.19%) |
Jun 27, 2017 | 15.29 | 15.35 | 15.22 | 15.25 | 500,514 | -0.00(-0.02%) |
Jun 26, 2017 | 15.27 | 15.36 | 15.21 | 15.25 | 473,093 | +0.05(+0.34%) |
Jun 23, 2017 | 15.12 | 15.23 | 15.04 | 15.20 | 374,667 | +0.10(+0.69%) |
Jun 22, 2017 | 15.08 | 15.25 | 15.02 | 15.10 | 915,799 | +0.09(+0.59%) |
Jun 21, 2017 | 15.04 | 15.13 | 14.96 | 15.01 | 439,567 | -0.04(-0.30%) |
Jun 20, 2017 | 15.12 | 15.20 | 15.01 | 15.05 | 530,915 | -0.13(-0.83%) |
Jun 19, 2017 | 14.93 | 15.25 | 14.82 | 15.18 | 737,425 | +0.23(+1.52%) |
Jun 16, 2017 | 14.92 | 15.03 | 14.84 | 14.95 | 1,276,636 | +0.19(+1.28%) |
Jun 15, 2017 | 14.55 | 14.78 | 14.50 | 14.76 | 576,433 | +0.11(+0.76%) |
Jun 14, 2017 | 14.85 | 14.86 | 14.62 | 14.65 | 793,910 | -0.17(-1.15%) |
Jun 13, 2017 | 14.76 | 14.89 | 14.55 | 14.82 | 861,911 | +0.03(+0.23%) |
Jun 12, 2017 | 14.91 | 14.92 | 14.69 | 14.79 | 1,129,298 | -0.13(-0.87%) |
Jun 09, 2017 | 14.90 | 15.04 | 14.85 | 14.92 | 580,717 | +0.02(+0.15%) |
Jun 08, 2017 | 14.92 | 14.93 | 14.83 | 14.90 | 995,447 | -0.02(-0.15%) |
Jun 07, 2017 | 15.11 | 15.11 | 14.90 | 14.92 | 927,909 | -0.11(-0.74%) |
Jun 06, 2017 | 15.06 | 15.10 | 15.00 | 15.03 | 719,916 | -0.04(-0.25%) |
Jun 05, 2017 | 15.18 | 15.19 | 14.94 | 15.07 | 835,316 | -0.09(-0.61%) |
Jun 02, 2017 | 15.33 | 15.36 | 15.14 | 15.16 | 1,032,458 | -0.04(-0.27%) |
Jun 01, 2017 | 15.05 | 15.26 | 15.00 | 15.20 | 887,247 | +0.15(+1.01%) |
May 31, 2017 | 15.01 | 15.08 | 14.90 | 15.05 | 1,150,926 | +0.09(+0.62%) |
May 30, 2017 | 14.96 | 15.02 | 14.85 | 14.96 | 794,260 | +0.06(+0.37%) |
May 26, 2017 | 14.93 | 14.93 | 14.77 | 14.90 | 528,695 | +0.33(+2.28%) |
May 25, 2017 | 14.71 | 14.71 | 14.49 | 14.57 | 696,983 | -0.12(-0.79%) |
May 24, 2017 | 14.58 | 14.79 | 14.54 | 14.68 | 766,701 | +0.18(+1.22%) |
May 23, 2017 | 14.51 | 14.59 | 14.43 | 14.51 | 769,222 | -0.01(-0.05%) |
May 22, 2017 | 14.35 | 14.59 | 14.35 | 14.51 | 656,660 | +0.17(+1.19%) |
May 19, 2017 | 14.16 | 14.41 | 14.12 | 14.34 | 1,273,072 | +0.22(+1.54%) |
May 18, 2017 | 14.27 | 14.30 | 14.05 | 14.13 | 1,697,267 | -0.18(-1.29%) |
May 17, 2017 | 14.59 | 14.60 | 14.27 | 14.31 | 1,089,670 | -0.34(-2.35%) |
May 16, 2017 | 14.83 | 14.85 | 14.59 | 14.66 | 924,543 | +0.04(+0.27%) |
May 15, 2017 | 14.51 | 14.70 | 14.45 | 14.62 | 1,063,914 | +0.18(+1.23%) |
May 12, 2017 | 14.31 | 14.51 | 14.27 | 14.44 | 805,105 | +0.15(+1.06%) |
May 11, 2017 | 14.35 | 14.35 | 14.22 | 14.29 | 673,737 | -0.07(-0.45%) |
May 10, 2017 | 14.43 | 14.43 | 14.27 | 14.35 | 702,809 | -0.02(-0.13%) |
May 09, 2017 | 14.54 | 14.54 | 14.31 | 14.37 | 988,106 | -0.12(-0.80%) |
May 08, 2017 | 14.61 | 14.63 | 14.36 | 14.49 | 927,368 | -0.03(-0.20%) |
May 05, 2017 | 14.18 | 14.55 | 14.13 | 14.51 | 789,185 | +0.42(+3.01%) |
May 04, 2017 | 14.20 | 14.26 | 14.05 | 14.09 | 796,458 | -0.08(-0.59%) |
May 03, 2017 | 14.25 | 14.32 | 14.17 | 14.17 | 835,701 | -0.08(-0.53%) |
May 02, 2017 | 14.24 | 14.26 | 14.15 | 14.25 | 675,661 | +0.02(+0.13%) |