Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.09 | 17.16 | 17.05 | 17.09 | 24,728 | -0.07(-0.40%) |
Jul 28, 2017 | 17.24 | 17.24 | 17.09 | 17.16 | 28,657 | -0.10(-0.55%) |
Jul 27, 2017 | 17.36 | 17.37 | 17.18 | 17.25 | 45,268 | -0.07(-0.43%) |
Jul 26, 2017 | 17.32 | 17.36 | 17.29 | 17.33 | 31,316 | +0.01(+0.08%) |
Jul 25, 2017 | 17.26 | 17.31 | 17.15 | 17.31 | 49,565 | +0.14(+0.83%) |
Jul 24, 2017 | 17.20 | 17.22 | 17.15 | 17.17 | 9,461 | +0.00(+0.00%) |
Jul 21, 2017 | 17.15 | 17.23 | 17.11 | 17.17 | 39,652 | -0.02(-0.12%) |
Jul 20, 2017 | 17.14 | 17.19 | 17.10 | 17.19 | 20,909 | +0.13(+0.76%) |
Jul 19, 2017 | 16.87 | 17.11 | 16.82 | 17.06 | 77,508 | +0.25(+1.50%) |
Jul 18, 2017 | 16.69 | 16.93 | 16.69 | 16.81 | 52,638 | +0.12(+0.69%) |
Jul 17, 2017 | 16.67 | 16.82 | 16.67 | 16.69 | 42,454 | +0.02(+0.12%) |
Jul 14, 2017 | 16.50 | 16.75 | 16.50 | 16.67 | 41,446 | +0.14(+0.86%) |
Jul 13, 2017 | 16.53 | 16.64 | 16.53 | 16.53 | 48,446 | +0.01(+0.08%) |
Jul 12, 2017 | 16.46 | 16.63 | 16.46 | 16.52 | 62,469 | +0.13(+0.79%) |
Jul 11, 2017 | 16.38 | 16.46 | 16.38 | 16.39 | 33,656 | -0.01(-0.08%) |
Jul 10, 2017 | 16.46 | 16.50 | 16.40 | 16.40 | 62,736 | +0.03(+0.21%) |
Jul 07, 2017 | 16.39 | 16.44 | 16.33 | 16.37 | 49,896 | -0.03(-0.17%) |
Jul 06, 2017 | 16.47 | 16.58 | 16.37 | 16.39 | 47,621 | -0.22(-1.35%) |
Jul 05, 2017 | 16.98 | 16.98 | 16.62 | 16.62 | 41,259 | -0.28(-1.65%) |
Jul 03, 2017 | 17.03 | 17.08 | 16.84 | 16.90 | 56,312 | -0.07(-0.44%) |
Jun 30, 2017 | 17.19 | 17.19 | 16.95 | 16.97 | 102,869 | -0.09(-0.52%) |
Jun 29, 2017 | 16.92 | 17.06 | 16.90 | 17.06 | 32,793 | +0.03(+0.16%) |
Jun 28, 2017 | 16.92 | 17.04 | 16.85 | 17.03 | 36,197 | +0.19(+1.13%) |
Jun 27, 2017 | 16.92 | 16.95 | 16.80 | 16.84 | 34,787 | +0.01(+0.08%) |
Jun 26, 2017 | 16.82 | 16.86 | 16.75 | 16.83 | 37,813 | +0.11(+0.65%) |
Jun 23, 2017 | 16.79 | 16.84 | 16.67 | 16.72 | 17,253 | -0.07(-0.41%) |
Jun 22, 2017 | 16.77 | 17.04 | 16.67 | 16.79 | 67,952 | +0.09(+0.53%) |
Jun 21, 2017 | 16.57 | 16.70 | 16.53 | 16.70 | 39,725 | +0.14(+0.86%) |
Jun 20, 2017 | 16.75 | 16.75 | 16.52 | 16.56 | 31,751 | -0.22(-1.34%) |
Jun 19, 2017 | 16.59 | 16.84 | 16.59 | 16.78 | 82,114 | +0.12(+0.73%) |
Jun 16, 2017 | 16.65 | 16.66 | 16.60 | 16.66 | 22,173 | +0.07(+0.41%) |
Jun 15, 2017 | 16.60 | 16.60 | 16.41 | 16.59 | 75,108 | -0.09(-0.53%) |
Jun 14, 2017 | 16.94 | 16.99 | 16.59 | 16.68 | 58,394 | -0.10(-0.61%) |
Jun 13, 2017 | 16.98 | 16.98 | 16.78 | 16.78 | 46,572 | -0.13(-0.75%) |
Jun 12, 2017 | 16.90 | 16.93 | 16.88 | 16.91 | 19,819 | -0.01(-0.08%) |
Jun 09, 2017 | 17.00 | 17.00 | 16.85 | 16.92 | 46,372 | -0.04(-0.24%) |
Jun 08, 2017 | 16.84 | 16.96 | 16.69 | 16.96 | 68,227 | +0.14(+0.84%) |
Jun 07, 2017 | 16.86 | 16.89 | 16.74 | 16.82 | 56,164 | +0.02(+0.12%) |
Jun 06, 2017 | 16.86 | 16.87 | 16.78 | 16.80 | 40,336 | -0.03(-0.16%) |
Jun 05, 2017 | 16.68 | 16.91 | 16.56 | 16.83 | 87,669 | +0.15(+0.88%) |
Jun 02, 2017 | 16.64 | 16.68 | 16.62 | 16.68 | 32,881 | +0.10(+0.61%) |
Jun 01, 2017 | 16.51 | 16.61 | 16.51 | 16.58 | 51,833 | +0.07(+0.45%) |
May 31, 2017 | 16.54 | 16.54 | 16.39 | 16.51 | 68,242 | +0.09(+0.53%) |
May 30, 2017 | 16.43 | 16.52 | 16.36 | 16.42 | 92,758 | -0.05(-0.28%) |
May 26, 2017 | 16.53 | 16.53 | 16.41 | 16.47 | 50,323 | +0.01(+0.04%) |
May 25, 2017 | 16.43 | 16.51 | 16.37 | 16.46 | 75,817 | +0.05(+0.33%) |
May 24, 2017 | 16.35 | 16.41 | 16.27 | 16.41 | 45,060 | +0.12(+0.74%) |
May 23, 2017 | 16.30 | 16.41 | 16.26 | 16.29 | 46,481 | +0.04(+0.25%) |
May 22, 2017 | 16.25 | 16.26 | 16.19 | 16.25 | 47,879 | +0.11(+0.66%) |
May 19, 2017 | 15.92 | 16.15 | 15.92 | 16.14 | 52,890 | +0.24(+1.52%) |
May 18, 2017 | 15.83 | 15.90 | 15.71 | 15.90 | 36,652 | +0.06(+0.38%) |
May 17, 2017 | 16.05 | 16.05 | 15.82 | 15.84 | 62,218 | -0.21(-1.29%) |
May 16, 2017 | 16.08 | 16.09 | 15.98 | 16.05 | 120,464 | +0.04(+0.23%) |
May 15, 2017 | 15.93 | 16.04 | 15.84 | 16.01 | 62,110 | +0.16(+1.04%) |
May 12, 2017 | 15.84 | 15.89 | 15.73 | 15.84 | 51,038 | +0.03(+0.17%) |
May 11, 2017 | 15.76 | 15.86 | 15.76 | 15.82 | 47,450 | -0.09(-0.59%) |
May 10, 2017 | 15.84 | 15.92 | 15.77 | 15.91 | 59,388 | +0.11(+0.68%) |
May 09, 2017 | 15.83 | 15.89 | 15.76 | 15.80 | 53,929 | -0.04(-0.25%) |
May 08, 2017 | 15.80 | 15.91 | 15.80 | 15.84 | 45,151 | -0.01(-0.08%) |
May 05, 2017 | 15.72 | 15.90 | 15.70 | 15.86 | 52,711 | +0.14(+0.89%) |
May 04, 2017 | 15.78 | 15.78 | 15.68 | 15.72 | 70,541 | -0.07(-0.42%) |
May 03, 2017 | 15.74 | 15.83 | 15.74 | 15.78 | 72,356 | -0.03(-0.17%) |
May 02, 2017 | 15.84 | 15.84 | 15.75 | 15.81 | 104,708 | +0.07(+0.47%) |