Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.30 | 15.45 | 15.13 | 15.26 | 86,548 | -0.02(-0.13%) |
Jul 28, 2017 | 15.46 | 15.53 | 15.27 | 15.28 | 67,324 | -0.27(-1.74%) |
Jul 27, 2017 | 15.69 | 15.88 | 15.49 | 15.55 | 93,759 | -0.06(-0.38%) |
Jul 26, 2017 | 15.74 | 15.78 | 15.52 | 15.61 | 61,215 | -0.14(-0.89%) |
Jul 25, 2017 | 15.80 | 16.00 | 15.75 | 15.75 | 62,870 | +0.03(+0.19%) |
Jul 24, 2017 | 15.58 | 16.08 | 15.47 | 15.72 | 119,490 | +0.24(+1.55%) |
Jul 21, 2017 | 16.05 | 16.05 | 15.45 | 15.48 | 188,193 | -0.73(-4.50%) |
Jul 20, 2017 | 16.23 | 15.97 | 16.21 | 81,837 | +0.19(+1.19%) | |
Jul 19, 2017 | 15.70 | 16.04 | 15.70 | 16.02 | 76,894 | +0.33(+2.10%) |
Jul 18, 2017 | 15.65 | 15.78 | 15.40 | 15.69 | 76,180 | +0.03(+0.19%) |
Jul 17, 2017 | 15.47 | 15.86 | 15.42 | 15.66 | 85,326 | +0.22(+1.42%) |
Jul 14, 2017 | 15.34 | 15.52 | 15.26 | 15.44 | 66,664 | +0.14(+0.92%) |
Jul 13, 2017 | 15.31 | 15.40 | 15.20 | 15.30 | 96,226 | +0.00(+0.00%) |
Jul 12, 2017 | 15.49 | 15.74 | 15.25 | 15.30 | 123,243 | -0.10(-0.65%) |
Jul 11, 2017 | 15.39 | 15.55 | 15.17 | 15.40 | 135,087 | +0.06(+0.39%) |
Jul 10, 2017 | 15.19 | 15.39 | 14.94 | 15.34 | 83,698 | +0.15(+0.99%) |
Jul 07, 2017 | 14.78 | 15.20 | 14.78 | 15.19 | 153,204 | +0.41(+2.77%) |
Jul 06, 2017 | 15.10 | 15.19 | 14.72 | 14.78 | 173,034 | -0.43(-2.83%) |
Jul 05, 2017 | 15.65 | 15.65 | 15.08 | 15.21 | 79,185 | -0.36(-2.31%) |
Jul 03, 2017 | 15.43 | 15.67 | 15.43 | 15.57 | 32,701 | +0.16(+1.04%) |
Jun 30, 2017 | 15.42 | 15.55 | 15.42 | 15.41 | 68,805 | +0.02(+0.13%) |
Jun 29, 2017 | 15.49 | 15.57 | 15.20 | 15.39 | 131,759 | -0.08(-0.52%) |
Jun 28, 2017 | 15.11 | 15.52 | 15.10 | 15.47 | 109,618 | +0.51(+3.41%) |
Jun 27, 2017 | 15.21 | 15.21 | 14.87 | 14.96 | 123,863 | -0.26(-1.71%) |
Jun 26, 2017 | 14.75 | 15.36 | 14.75 | 15.22 | 180,554 | +0.55(+3.75%) |
Jun 23, 2017 | 14.38 | 14.73 | 14.18 | 14.67 | 682,877 | +0.25(+1.73%) |
Jun 22, 2017 | 14.26 | 14.52 | 14.16 | 14.42 | 94,622 | +0.09(+0.63%) |
Jun 21, 2017 | 14.41 | 14.50 | 14.31 | 14.33 | 96,206 | -0.04(-0.28%) |
Jun 20, 2017 | 14.48 | 14.56 | 14.36 | 14.37 | 141,308 | -0.18(-1.24%) |
Jun 19, 2017 | 14.65 | 14.68 | 14.49 | 14.55 | 66,690 | -0.07(-0.48%) |
Jun 16, 2017 | 14.75 | 14.89 | 14.48 | 14.62 | 159,557 | -0.22(-1.48%) |
Jun 15, 2017 | 14.92 | 15.03 | 14.76 | 14.84 | 97,334 | -0.25(-1.66%) |
Jun 14, 2017 | 15.26 | 15.36 | 15.01 | 15.09 | 145,529 | -0.14(-0.92%) |
Jun 13, 2017 | 15.42 | 15.43 | 15.10 | 15.23 | 108,247 | -0.15(-0.98%) |
Jun 12, 2017 | 15.05 | 15.67 | 15.05 | 15.38 | 166,241 | +0.14(+0.92%) |
Jun 09, 2017 | 15.22 | 15.53 | 15.17 | 15.24 | 153,816 | +0.02(+0.13%) |
Jun 08, 2017 | 15.20 | 15.40 | 15.06 | 15.22 | 122,317 | -0.03(-0.20%) |
Jun 07, 2017 | 15.22 | 15.39 | 15.07 | 15.25 | 181,579 | -0.01(-0.07%) |
Jun 06, 2017 | 15.44 | 15.51 | 15.25 | 15.26 | 170,192 | -0.36(-2.30%) |
Jun 05, 2017 | 15.87 | 16.07 | 15.61 | 15.62 | 137,491 | -0.24(-1.51%) |
Jun 02, 2017 | 15.78 | 16.04 | 15.64 | 15.86 | 333,213 | +0.08(+0.51%) |
Jun 01, 2017 | 15.60 | 15.84 | 15.46 | 15.78 | 122,159 | +0.32(+2.07%) |
May 31, 2017 | 15.67 | 15.85 | 15.14 | 15.46 | 200,274 | -0.13(-0.83%) |
May 30, 2017 | 15.58 | 15.76 | 15.53 | 15.59 | 116,005 | -0.09(-0.57%) |
May 26, 2017 | 15.79 | 15.91 | 15.43 | 15.68 | 153,431 | -0.07(-0.44%) |
May 25, 2017 | 16.10 | 16.10 | 15.54 | 15.75 | 262,472 | -0.32(-1.99%) |
May 24, 2017 | 16.41 | 16.45 | 16.03 | 16.07 | 111,585 | -0.26(-1.59%) |
May 23, 2017 | 16.40 | 16.45 | 16.21 | 16.33 | 108,301 | -0.05(-0.31%) |
May 22, 2017 | 16.17 | 16.41 | 16.16 | 16.38 | 161,672 | +0.09(+0.55%) |
May 19, 2017 | 16.38 | 16.61 | 16.13 | 16.29 | 175,970 | +0.04(+0.25%) |
May 18, 2017 | 16.47 | 16.65 | 16.03 | 16.25 | 204,259 | -0.36(-2.17%) |
May 17, 2017 | 17.30 | 17.38 | 16.59 | 16.61 | 214,006 | -0.89(-5.09%) |
May 16, 2017 | 17.60 | 17.72 | 17.44 | 17.50 | 259,048 | -0.02(-0.11%) |
May 15, 2017 | 17.35 | 17.63 | 17.34 | 17.52 | 242,776 | +0.15(+0.86%) |
May 12, 2017 | 17.63 | 17.70 | 17.27 | 17.37 | 197,085 | -0.29(-1.64%) |
May 11, 2017 | 17.89 | 17.97 | 17.54 | 17.66 | 188,323 | -0.33(-1.83%) |
May 10, 2017 | 18.13 | 18.51 | 17.98 | 17.99 | 276,014 | -0.21(-1.15%) |
May 09, 2017 | 18.02 | 18.46 | 18.02 | 18.20 | 324,446 | +0.08(+0.44%) |
May 08, 2017 | 18.12 | 18.21 | 17.60 | 18.12 | 261,737 | -0.15(-0.82%) |
May 05, 2017 | 18.57 | 18.57 | 17.69 | 18.27 | 318,923 | -0.18(-0.98%) |
May 04, 2017 | 20.79 | 20.82 | 18.02 | 18.45 | 420,438 | -1.54(-7.70%) |
May 03, 2017 | 20.00 | 20.15 | 19.90 | 19.99 | 282,834 | -0.07(-0.35%) |
May 02, 2017 | 19.92 | 20.20 | 19.90 | 20.06 | 261,795 | +0.22(+1.11%) |