Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.35 | 15.70 | 15.27 | 15.50 | 10,045 | +0.00(+0.00%) |
Jul 28, 2017 | 15.50 | 15.70 | 15.50 | 15.50 | 20,593 | -0.04(-0.26%) |
Jul 27, 2017 | 15.76 | 15.76 | 15.50 | 15.54 | 13,104 | -0.21(-1.33%) |
Jul 26, 2017 | 15.79 | 15.80 | 15.57 | 15.75 | 5,700 | +0.05(+0.32%) |
Jul 25, 2017 | 15.38 | 15.80 | 15.38 | 15.70 | 17,366 | +0.15(+0.96%) |
Jul 24, 2017 | 15.50 | 16.13 | 15.34 | 15.55 | 36,282 | -0.04(-0.26%) |
Jul 21, 2017 | 15.50 | 16.15 | 15.50 | 15.59 | 14,749 | +0.12(+0.78%) |
Jul 20, 2017 | 15.23 | 15.48 | 15.20 | 15.47 | 18,218 | +0.20(+1.31%) |
Jul 19, 2017 | 15.20 | 15.49 | 15.20 | 15.27 | 4,504 | +0.11(+0.73%) |
Jul 18, 2017 | 15.38 | 15.40 | 15.15 | 15.16 | 7,002 | -0.12(-0.79%) |
Jul 17, 2017 | 15.25 | 15.63 | 15.21 | 15.28 | 13,148 | -0.14(-0.91%) |
Jul 14, 2017 | 15.55 | 15.55 | 15.40 | 15.42 | 5,427 | +0.07(+0.46%) |
Jul 13, 2017 | 15.41 | 15.71 | 15.33 | 15.35 | 7,099 | -0.15(-0.97%) |
Jul 12, 2017 | 15.28 | 15.84 | 15.15 | 15.50 | 17,065 | +0.03(+0.19%) |
Jul 11, 2017 | 15.95 | 15.95 | 15.43 | 15.47 | 14,109 | -0.33(-2.09%) |
Jul 10, 2017 | 15.93 | 15.93 | 15.89 | 15.80 | 11,228 | -0.44(-2.71%) |
Jul 07, 2017 | 16.32 | 16.35 | 16.23 | 16.24 | 9,975 | -0.18(-1.10%) |
Jul 06, 2017 | 16.18 | 16.50 | 16.18 | 16.42 | 17,479 | +0.10(+0.61%) |
Jul 05, 2017 | 16.00 | 16.50 | 16.00 | 16.32 | 4,296 | +0.06(+0.37%) |
Jul 03, 2017 | 16.23 | 16.26 | 15.97 | 16.26 | 7,000 | +0.00(+0.00%) |
Jun 30, 2017 | 16.11 | 16.46 | 16.11 | 16.26 | 28,401 | -0.20(-1.22%) |
Jun 29, 2017 | 15.30 | 16.50 | 14.93 | 16.46 | 53,623 | +1.08(+7.02%) |
Jun 28, 2017 | 15.07 | 15.63 | 14.16 | 15.38 | 42,568 | +0.31(+2.06%) |
Jun 27, 2017 | 14.83 | 15.26 | 14.67 | 15.07 | 18,781 | +0.10(+0.67%) |
Jun 26, 2017 | 15.00 | 15.69 | 14.83 | 14.97 | 19,945 | -0.02(-0.13%) |
Jun 23, 2017 | 15.12 | 15.18 | 14.31 | 14.99 | 379,770 | -0.01(-0.07%) |
Jun 22, 2017 | 14.70 | 15.70 | 14.70 | 15.00 | 24,590 | +0.37(+2.53%) |
Jun 21, 2017 | 13.69 | 14.82 | 13.61 | 14.63 | 71,013 | +1.52(+11.59%) |
Jun 20, 2017 | 13.89 | 14.09 | 13.10 | 13.11 | 24,866 | -0.93(-6.62%) |
Jun 19, 2017 | 14.00 | 15.13 | 13.64 | 14.04 | 15,500 | +0.12(+0.86%) |
Jun 16, 2017 | 14.18 | 15.40 | 13.09 | 13.92 | 36,317 | -1.03(-6.89%) |
Jun 15, 2017 | 15.10 | 15.36 | 14.72 | 14.95 | 19,354 | -0.17(-1.12%) |
Jun 14, 2017 | 15.13 | 15.38 | 15.07 | 15.12 | 16,188 | -0.23(-1.50%) |
Jun 13, 2017 | 15.48 | 15.48 | 15.13 | 15.35 | 17,191 | -0.01(-0.07%) |
Jun 12, 2017 | 15.53 | 15.62 | 15.30 | 15.36 | 17,742 | -0.19(-1.22%) |
Jun 09, 2017 | 15.88 | 15.96 | 15.52 | 15.55 | 16,144 | -0.42(-2.63%) |
Jun 08, 2017 | 15.70 | 15.99 | 15.36 | 15.97 | 17,494 | +0.37(+2.37%) |
Jun 07, 2017 | 15.49 | 15.69 | 15.36 | 15.60 | 30,284 | +0.08(+0.55%) |
Jun 06, 2017 | 15.32 | 15.79 | 15.32 | 15.52 | 19,783 | -0.16(-1.05%) |
Jun 05, 2017 | 15.51 | 15.74 | 15.45 | 15.68 | 32,171 | +0.09(+0.58%) |
Jun 02, 2017 | 15.35 | 15.74 | 15.30 | 15.59 | 25,496 | +0.31(+2.03%) |
Jun 01, 2017 | 15.39 | 15.88 | 15.05 | 15.28 | 28,523 | +0.06(+0.39%) |
May 31, 2017 | 15.07 | 15.24 | 15.00 | 15.22 | 6,237 | +0.11(+0.73%) |
May 30, 2017 | 15.30 | 15.30 | 15.02 | 15.11 | 13,760 | -0.17(-1.11%) |
May 26, 2017 | 15.63 | 15.63 | 15.25 | 15.28 | 11,786 | -0.45(-2.86%) |
May 25, 2017 | 15.96 | 16.08 | 15.38 | 15.73 | 11,456 | +0.28(+1.81%) |
May 24, 2017 | 15.84 | 16.06 | 15.45 | 15.45 | 21,980 | -0.82(-5.04%) |
May 23, 2017 | 16.40 | 16.40 | 16.19 | 16.27 | 439,636 | -0.11(-0.67%) |
May 22, 2017 | 16.29 | 16.50 | 16.15 | 16.38 | 6,923 | +0.10(+0.61%) |
May 19, 2017 | 15.62 | 16.29 | 15.62 | 16.28 | 3,482 | +0.09(+0.56%) |
May 18, 2017 | 15.94 | 16.30 | 15.61 | 16.19 | 16,445 | +0.34(+2.15%) |
May 17, 2017 | 16.09 | 16.09 | 15.66 | 15.85 | 4,366 | -0.44(-2.70%) |
May 16, 2017 | 15.93 | 16.30 | 15.93 | 16.29 | 3,713 | +0.00(+0.00%) |
May 15, 2017 | 16.00 | 16.34 | 15.94 | 16.29 | 3,251 | +0.38(+2.39%) |
May 12, 2017 | 15.74 | 16.39 | 15.73 | 15.91 | 6,365 | -0.08(-0.50%) |
May 11, 2017 | 15.51 | 15.99 | 15.50 | 15.99 | 11,117 | +0.40(+2.57%) |
May 10, 2017 | 15.76 | 15.79 | 15.59 | 15.59 | 6,726 | -0.20(-1.27%) |
May 09, 2017 | 15.89 | 15.90 | 15.61 | 15.79 | 3,450 | -0.11(-0.69%) |
May 08, 2017 | 15.84 | 16.01 | 15.50 | 15.90 | 4,992 | -0.08(-0.50%) |
May 05, 2017 | 15.79 | 16.09 | 15.60 | 15.98 | 6,742 | +0.19(+1.20%) |
May 04, 2017 | 15.91 | 15.95 | 15.50 | 15.79 | 11,149 | -0.32(-1.99%) |
May 03, 2017 | 16.06 | 16.20 | 15.79 | 16.11 | 6,199 | -0.27(-1.65%) |
May 02, 2017 | 16.04 | 16.40 | 16.04 | 16.38 | 4,158 | +0.40(+2.50%) |