Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.78 | 17.51 | 16.76 | 17.41 | 262,025 | +0.60(+3.59%) |
Jul 28, 2017 | 16.82 | 16.96 | 16.71 | 16.81 | 114,662 | -0.06(-0.34%) |
Jul 27, 2017 | 17.08 | 17.15 | 16.84 | 16.86 | 166,882 | -0.23(-1.32%) |
Jul 26, 2017 | 17.09 | 17.17 | 17.00 | 17.09 | 128,640 | -0.01(-0.06%) |
Jul 25, 2017 | 17.17 | 17.17 | 17.04 | 17.10 | 124,591 | -0.01(-0.05%) |
Jul 24, 2017 | 17.28 | 17.39 | 17.02 | 17.11 | 134,383 | -0.18(-1.04%) |
Jul 21, 2017 | 17.45 | 17.49 | 17.18 | 17.29 | 163,406 | -0.05(-0.27%) |
Jul 20, 2017 | 17.50 | 17.50 | 17.28 | 17.33 | 153,243 | -0.19(-1.08%) |
Jul 19, 2017 | 17.45 | 17.66 | 17.31 | 17.52 | 245,709 | +0.12(+0.70%) |
Jul 18, 2017 | 17.38 | 17.52 | 17.30 | 17.40 | 177,528 | -0.01(-0.05%) |
Jul 17, 2017 | 17.27 | 17.43 | 17.12 | 17.41 | 209,270 | +0.13(+0.76%) |
Jul 14, 2017 | 17.43 | 17.52 | 17.19 | 17.28 | 208,878 | -0.22(-1.24%) |
Jul 13, 2017 | 17.37 | 17.49 | 17.27 | 17.49 | 259,723 | +0.12(+0.70%) |
Jul 12, 2017 | 17.33 | 17.52 | 17.27 | 17.37 | 280,457 | +0.19(+1.10%) |
Jul 11, 2017 | 17.27 | 17.27 | 16.92 | 17.18 | 236,973 | -0.09(-0.55%) |
Jul 10, 2017 | 17.33 | 17.48 | 17.00 | 17.28 | 252,958 | +0.01(+0.06%) |
Jul 07, 2017 | 16.92 | 17.33 | 16.84 | 17.27 | 187,832 | +0.41(+2.40%) |
Jul 06, 2017 | 17.19 | 17.19 | 16.72 | 16.86 | 217,643 | -0.39(-2.24%) |
Jul 05, 2017 | 17.61 | 17.85 | 17.09 | 17.25 | 273,312 | -0.39(-2.19%) |
Jul 03, 2017 | 17.48 | 17.69 | 17.38 | 17.64 | 209,279 | +0.23(+1.30%) |
Jun 30, 2017 | 16.82 | 17.54 | 16.82 | 17.41 | 704,138 | +0.71(+4.23%) |
Jun 29, 2017 | 16.67 | 16.71 | 16.41 | 16.70 | 179,052 | +0.02(+0.11%) |
Jun 28, 2017 | 16.80 | 17.01 | 16.66 | 16.68 | 195,927 | -0.08(-0.45%) |
Jun 27, 2017 | 16.68 | 16.78 | 16.54 | 16.76 | 234,699 | +0.18(+1.08%) |
Jun 26, 2017 | 16.77 | 16.80 | 16.57 | 16.58 | 415,939 | -0.07(-0.40%) |
Jun 23, 2017 | 16.15 | 16.65 | 16.15 | 16.65 | 758,319 | +0.50(+3.09%) |
Jun 22, 2017 | 16.37 | 16.52 | 16.08 | 16.15 | 238,834 | -0.28(-1.72%) |
Jun 21, 2017 | 16.59 | 16.66 | 16.37 | 16.43 | 132,884 | -0.12(-0.74%) |
Jun 20, 2017 | 16.63 | 16.72 | 16.49 | 16.55 | 164,254 | -0.15(-0.90%) |
Jun 19, 2017 | 16.55 | 16.75 | 16.47 | 16.70 | 171,860 | +0.21(+1.26%) |
Jun 16, 2017 | 16.38 | 16.52 | 16.33 | 16.50 | 324,847 | -0.05(-0.28%) |
Jun 15, 2017 | 16.20 | 16.57 | 16.20 | 16.54 | 142,280 | +0.23(+1.39%) |
Jun 14, 2017 | 16.22 | 16.38 | 16.22 | 16.32 | 176,807 | +0.07(+0.41%) |
Jun 13, 2017 | 16.14 | 16.28 | 16.02 | 16.25 | 115,920 | +0.04(+0.23%) |
Jun 12, 2017 | 16.17 | 16.38 | 16.06 | 16.21 | 177,291 | +0.06(+0.35%) |
Jun 09, 2017 | 16.02 | 16.34 | 15.93 | 16.16 | 193,612 | +0.15(+0.93%) |
Jun 08, 2017 | 15.76 | 16.17 | 15.65 | 16.01 | 156,868 | +0.23(+1.48%) |
Jun 07, 2017 | 15.71 | 15.89 | 15.60 | 15.78 | 161,420 | +0.04(+0.24%) |
Jun 06, 2017 | 15.71 | 15.91 | 15.57 | 15.74 | 178,670 | +0.05(+0.30%) |
Jun 05, 2017 | 15.32 | 15.70 | 15.30 | 15.69 | 177,966 | +0.31(+2.00%) |
Jun 02, 2017 | 15.24 | 15.58 | 15.21 | 15.38 | 265,990 | +0.19(+1.23%) |
Jun 01, 2017 | 15.06 | 15.23 | 14.88 | 15.20 | 211,599 | +0.12(+0.80%) |
May 31, 2017 | 15.05 | 15.13 | 14.93 | 15.08 | 205,152 | +0.02(+0.12%) |
May 30, 2017 | 15.35 | 15.39 | 15.06 | 15.06 | 169,972 | -0.31(-2.00%) |
May 26, 2017 | 15.49 | 15.63 | 15.19 | 15.37 | 111,727 | -0.14(-0.90%) |
May 25, 2017 | 15.70 | 15.74 | 15.47 | 15.50 | 87,693 | -0.17(-1.07%) |
May 24, 2017 | 15.60 | 15.78 | 15.58 | 15.67 | 93,064 | +0.10(+0.66%) |
May 23, 2017 | 15.46 | 15.61 | 15.43 | 15.57 | 89,164 | +0.15(+0.97%) |
May 22, 2017 | 15.32 | 15.48 | 15.31 | 15.42 | 82,155 | +0.09(+0.61%) |
May 19, 2017 | 15.26 | 15.46 | 15.22 | 15.33 | 125,627 | +0.06(+0.37%) |
May 18, 2017 | 15.22 | 15.43 | 15.15 | 15.27 | 122,428 | +0.00(+0.00%) |
May 17, 2017 | 15.31 | 15.43 | 15.21 | 15.27 | 191,034 | -0.08(-0.55%) |
May 16, 2017 | 15.37 | 15.51 | 15.24 | 15.36 | 164,866 | -0.05(-0.30%) |
May 15, 2017 | 15.33 | 15.60 | 15.28 | 15.40 | 116,225 | +0.15(+0.98%) |
May 12, 2017 | 15.30 | 15.42 | 15.16 | 15.25 | 286,170 | -0.11(-0.73%) |
May 11, 2017 | 15.29 | 15.68 | 15.16 | 15.37 | 213,690 | -0.03(-0.18%) |
May 10, 2017 | 15.42 | 15.57 | 15.33 | 15.39 | 120,873 | +0.00(+0.00%) |
May 09, 2017 | 15.49 | 15.53 | 15.23 | 15.39 | 182,863 | -0.07(-0.48%) |
May 08, 2017 | 15.50 | 15.55 | 15.32 | 15.47 | 172,092 | -0.03(-0.18%) |
May 05, 2017 | 15.39 | 15.68 | 15.21 | 15.50 | 145,772 | +0.11(+0.73%) |
May 04, 2017 | 15.67 | 15.67 | 15.14 | 15.38 | 213,778 | -0.37(-2.37%) |
May 03, 2017 | 15.93 | 15.94 | 15.54 | 15.76 | 222,330 | -0.21(-1.29%) |
May 02, 2017 | 16.26 | 16.33 | 15.85 | 15.96 | 147,748 | -0.30(-1.83%) |