Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.20 | 14.44 | 14.20 | 14.44 | 615 | +0.19(+1.33%) |
Jul 28, 2017 | 14.40 | 14.40 | 14.25 | 14.25 | 7,164 | +0.00(+0.00%) |
Jul 27, 2017 | 14.21 | 14.25 | 13.95 | 14.25 | 24,713 | +0.06(+0.46%) |
Jul 26, 2017 | 13.95 | 14.19 | 13.95 | 14.19 | 1,355 | +0.18(+1.29%) |
Jul 25, 2017 | 14.00 | 14.05 | 13.95 | 14.00 | 6,374 | -0.05(-0.33%) |
Jul 24, 2017 | 13.75 | 14.05 | 13.75 | 14.05 | 3,075 | -0.09(-0.66%) |
Jul 21, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 644 | +0.04(+0.30%) |
Jul 20, 2017 | 14.08 | 14.12 | 13.96 | 14.10 | 22,725 | +0.07(+0.53%) |
Jul 19, 2017 | 14.03 | 14.10 | 13.95 | 14.03 | 3,310 | +0.18(+1.26%) |
Jul 18, 2017 | 14.01 | 14.01 | 13.80 | 13.85 | 41,845 | -0.15(-1.07%) |
Jul 17, 2017 | 13.90 | 14.02 | 13.90 | 14.00 | 105,185 | +0.01(+0.07%) |
Jul 14, 2017 | 14.00 | 14.05 | 13.94 | 13.99 | 220,793 | -0.01(-0.07%) |
Jul 13, 2017 | 14.15 | 14.26 | 13.95 | 14.00 | 86,978 | -0.10(-0.71%) |
Jul 12, 2017 | 14.15 | 14.20 | 14.05 | 14.10 | 23,037 | -0.03(-0.21%) |
Jul 11, 2017 | 14.20 | 14.25 | 14.04 | 14.13 | 14,444 | -0.34(-2.35%) |
Jul 10, 2017 | 14.30 | 14.48 | 14.21 | 14.47 | 21,860 | +0.02(+0.14%) |
Jul 07, 2017 | 14.40 | 14.49 | 14.34 | 14.45 | 37,589 | -0.15(-1.03%) |
Jul 06, 2017 | 14.61 | 14.75 | 14.48 | 14.60 | 18,020 | -0.15(-1.02%) |
Jul 05, 2017 | 14.90 | 14.95 | 14.75 | 14.75 | 8,184 | -0.25(-1.67%) |
Jul 03, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 2,389 | +0.10(+0.67%) |
Jun 30, 2017 | 14.94 | 14.97 | 14.81 | 14.90 | 3,951 | -0.03(-0.21%) |
Jun 29, 2017 | 15.01 | 15.05 | 14.93 | 14.93 | 27,262 | -0.07(-0.46%) |
Jun 28, 2017 | 15.19 | 15.19 | 14.95 | 15.00 | 42,777 | -0.05(-0.33%) |
Jun 27, 2017 | 15.16 | 15.16 | 15.01 | 15.05 | 30,633 | -0.19(-1.23%) |
Jun 26, 2017 | 15.30 | 15.30 | 15.15 | 15.24 | 13,898 | -0.11(-0.73%) |
Jun 23, 2017 | 15.25 | 15.35 | 15.11 | 15.35 | 6,600 | -0.02(-0.15%) |
Jun 22, 2017 | 15.11 | 15.48 | 15.11 | 15.37 | 4,962 | +0.12(+0.80%) |
Jun 21, 2017 | 15.50 | 15.50 | 15.22 | 15.25 | 10,730 | -0.17(-1.12%) |
Jun 20, 2017 | 15.50 | 15.50 | 15.40 | 15.42 | 2,271 | -0.18(-1.13%) |
Jun 19, 2017 | 15.45 | 15.60 | 15.44 | 15.60 | 6,271 | +0.10(+0.65%) |
Jun 16, 2017 | 15.50 | 15.50 | 15.48 | 15.50 | 16,640 | +0.00(+0.00%) |
Jun 15, 2017 | 15.40 | 15.50 | 15.40 | 15.50 | 390 | -0.03(-0.19%) |
Jun 14, 2017 | 15.75 | 15.80 | 15.53 | 15.53 | 67,527 | +0.02(+0.13%) |
Jun 13, 2017 | 15.50 | 15.51 | 15.40 | 15.51 | 94,850 | +0.00(+0.00%) |
Jun 12, 2017 | 15.80 | 15.80 | 15.51 | 15.51 | 36,050 | -0.04(-0.26%) |
Jun 09, 2017 | 15.53 | 15.72 | 15.50 | 15.55 | 8,500 | -0.20(-1.27%) |
Jun 08, 2017 | 15.75 | 15.77 | 15.75 | 15.75 | 19,691 | -0.09(-0.57%) |
Jun 06, 2017 | 15.84 | 15.84 | 15.84 | 15 | -0.07(-0.44%) | |
Jun 05, 2017 | 15.90 | 15.98 | 15.90 | 15.91 | 4,687 | +0.15(+0.95%) |
Jun 02, 2017 | 15.74 | 15.76 | 15.74 | 15.76 | 6,384 | +0.02(+0.13%) |
Jun 01, 2017 | 15.55 | 15.74 | 15.55 | 15.74 | 166,178 | +0.19(+1.22%) |
May 31, 2017 | 15.79 | 15.79 | 15.44 | 15.55 | 70,466 | -0.10(-0.64%) |
May 30, 2017 | 15.54 | 15.65 | 15.28 | 15.65 | 31,730 | +0.15(+0.96%) |
May 26, 2017 | 15.60 | 15.65 | 15.50 | 15.50 | 105,590 | -0.09(-0.57%) |
May 25, 2017 | 15.59 | 15.59 | 15.59 | 15.59 | 133,166 | +0.00(+0.03%) |
May 24, 2017 | 15.75 | 15.75 | 15.47 | 15.59 | 4,740 | -0.06(-0.42%) |
May 23, 2017 | 15.60 | 15.65 | 15.60 | 15.65 | 19,011 | -0.05(-0.32%) |
May 22, 2017 | 15.58 | 15.70 | 15.57 | 15.70 | 40,248 | -0.03(-0.19%) |
May 19, 2017 | 15.64 | 15.73 | 15.55 | 15.73 | 7,460 | +0.13(+0.83%) |
May 18, 2017 | 15.35 | 15.60 | 15.31 | 15.60 | 14,830 | +0.10(+0.65%) |
May 17, 2017 | 15.85 | 15.85 | 15.50 | 15.50 | 13,880 | -0.30(-1.90%) |
May 16, 2017 | 15.85 | 15.85 | 15.80 | 15.80 | 6,101 | +0.05(+0.31%) |
May 15, 2017 | 15.86 | 15.86 | 15.75 | 15.75 | 932 | +0.00(+0.00%) |
May 12, 2017 | 15.80 | 15.84 | 15.75 | 15.75 | 7,049 | -0.05(-0.32%) |
May 11, 2017 | 15.85 | 15.85 | 15.72 | 15.80 | 6,877 | -0.06(-0.36%) |
May 10, 2017 | 15.91 | 15.91 | 15.55 | 15.86 | 1,940 | +0.27(+1.71%) |
May 09, 2017 | 15.90 | 15.98 | 15.59 | 15.59 | 3,100 | -0.31(-1.96%) |
May 08, 2017 | 15.63 | 16.14 | 15.38 | 15.90 | 24,759 | +0.15(+0.96%) |
May 05, 2017 | 15.80 | 15.85 | 15.70 | 15.75 | 28,807 | -0.05(-0.32%) |
May 04, 2017 | 16.00 | 16.00 | 15.80 | 15.80 | 17,384 | +0.00(+0.00%) |
May 03, 2017 | 15.72 | 15.90 | 15.72 | 15.80 | 31,316 | +0.06(+0.38%) |
May 02, 2017 | 15.70 | 15.95 | 15.69 | 15.74 | 152,588 | +0.14(+0.90%) |