Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.12 | 17.12 | 16.72 | 16.81 | 43,365 | -0.27(-1.56%) |
Jul 28, 2017 | 16.94 | 17.16 | 16.94 | 17.08 | 13,852 | +0.04(+0.22%) |
Jul 27, 2017 | 17.26 | 17.26 | 16.64 | 17.04 | 17,753 | -0.22(-1.28%) |
Jul 26, 2017 | 17.22 | 17.48 | 16.95 | 17.26 | 9,694 | -0.44(-2.50%) |
Jul 25, 2017 | 17.22 | 17.88 | 17.21 | 17.70 | 39,881 | +0.49(+2.83%) |
Jul 24, 2017 | 17.26 | 17.26 | 16.95 | 17.22 | 26,328 | -0.09(-0.51%) |
Jul 21, 2017 | 17.53 | 17.57 | 17.26 | 17.30 | 15,199 | -0.04(-0.26%) |
Jul 20, 2017 | 17.39 | 17.48 | 17.30 | 17.35 | 6,662 | -0.09(-0.51%) |
Jul 19, 2017 | 17.35 | 17.53 | 17.22 | 17.44 | 13,975 | +0.09(+0.51%) |
Jul 18, 2017 | 17.22 | 17.44 | 17.08 | 17.35 | 12,866 | +0.00(+0.00%) |
Jul 17, 2017 | 17.30 | 17.44 | 17.17 | 17.35 | 13,782 | +0.04(+0.26%) |
Jul 14, 2017 | 16.95 | 17.39 | 16.95 | 17.30 | 35,458 | +0.31(+1.82%) |
Jul 13, 2017 | 16.77 | 16.99 | 16.73 | 16.99 | 18,751 | +0.18(+1.05%) |
Jul 12, 2017 | 16.82 | 16.91 | 16.68 | 16.82 | 16,070 | +0.04(+0.26%) |
Jul 11, 2017 | 16.51 | 16.86 | 16.11 | 16.77 | 15,495 | -0.09(-0.52%) |
Jul 10, 2017 | 16.46 | 16.99 | 16.06 | 16.86 | 36,373 | +0.22(+1.33%) |
Jul 07, 2017 | 16.15 | 16.68 | 16.02 | 16.64 | 16,191 | +0.62(+3.87%) |
Jul 06, 2017 | 16.02 | 16.06 | 15.89 | 16.02 | 34,917 | -0.09(-0.55%) |
Jul 05, 2017 | 16.06 | 16.15 | 15.76 | 16.11 | 40,396 | +0.09(+0.55%) |
Jul 03, 2017 | 16.02 | 16.26 | 16.02 | 16.02 | 7,979 | -0.04(-0.28%) |
Jun 30, 2017 | 16.06 | 16.29 | 15.89 | 16.06 | 23,438 | +0.00(+0.00%) |
Jun 29, 2017 | 16.37 | 16.51 | 15.93 | 16.06 | 20,921 | -0.35(-2.16%) |
Jun 28, 2017 | 16.46 | 16.64 | 16.33 | 16.42 | 10,737 | -0.04(-0.27%) |
Jun 27, 2017 | 16.29 | 16.55 | 16.29 | 16.46 | 9,937 | +0.13(+0.81%) |
Jun 26, 2017 | 16.37 | 16.55 | 16.11 | 16.33 | 17,420 | +0.09(+0.54%) |
Jun 23, 2017 | 16.29 | 16.42 | 16.15 | 16.24 | 155,739 | -0.09(-0.54%) |
Jun 22, 2017 | 16.15 | 16.37 | 15.67 | 16.33 | 15,457 | +0.27(+1.65%) |
Jun 21, 2017 | 16.15 | 16.15 | 15.98 | 16.06 | 24,884 | -0.09(-0.55%) |
Jun 20, 2017 | 15.98 | 16.24 | 15.84 | 16.15 | 27,116 | +0.18(+1.11%) |
Jun 19, 2017 | 15.84 | 16.24 | 15.84 | 15.98 | 19,817 | +0.09(+0.56%) |
Jun 16, 2017 | 15.76 | 15.95 | 15.58 | 15.89 | 64,173 | -0.22(-1.37%) |
Jun 15, 2017 | 16.06 | 16.24 | 15.93 | 16.11 | 66,054 | -0.18(-1.09%) |
Jun 14, 2017 | 16.37 | 16.37 | 15.93 | 16.29 | 38,305 | +0.04(+0.27%) |
Jun 13, 2017 | 16.20 | 16.29 | 16.15 | 16.24 | 31,116 | +0.04(+0.27%) |
Jun 12, 2017 | 16.99 | 16.99 | 15.93 | 16.20 | 40,611 | -0.75(-4.44%) |
Jun 09, 2017 | 16.64 | 17.04 | 16.51 | 16.95 | 30,068 | +0.35(+2.13%) |
Jun 08, 2017 | 16.68 | 16.93 | 16.51 | 16.60 | 32,737 | -0.13(-0.79%) |
Jun 07, 2017 | 17.22 | 17.22 | 16.68 | 16.73 | 16,504 | -0.31(-1.82%) |
Jun 06, 2017 | 16.82 | 17.13 | 16.60 | 17.04 | 33,450 | +0.04(+0.26%) |
Jun 05, 2017 | 17.04 | 17.33 | 16.20 | 16.99 | 22,083 | -0.18(-1.03%) |
Jun 02, 2017 | 16.55 | 17.44 | 16.55 | 17.17 | 29,538 | +0.44(+2.65%) |
Jun 01, 2017 | 16.20 | 16.82 | 16.20 | 16.73 | 33,551 | +0.44(+2.72%) |
May 31, 2017 | 16.29 | 16.33 | 16.06 | 16.29 | 17,346 | -0.04(-0.27%) |
May 30, 2017 | 16.20 | 16.55 | 16.15 | 16.33 | 32,294 | +0.18(+1.10%) |
May 26, 2017 | 15.93 | 16.46 | 15.93 | 16.15 | 73,121 | +0.22(+1.39%) |
May 25, 2017 | 16.24 | 16.51 | 15.80 | 15.93 | 37,980 | -0.31(-1.91%) |
May 24, 2017 | 16.24 | 16.29 | 15.93 | 16.24 | 16,959 | +0.00(+0.00%) |
May 23, 2017 | 16.42 | 16.55 | 16.02 | 16.24 | 26,959 | -0.18(-1.08%) |
May 22, 2017 | 16.46 | 16.51 | 16.33 | 16.42 | 31,151 | +0.00(+0.00%) |
May 19, 2017 | 16.68 | 16.68 | 16.33 | 16.42 | 75,196 | -0.31(-1.85%) |
May 18, 2017 | 16.63 | 17.04 | 16.63 | 16.73 | 54,789 | +0.18(+1.07%) |
May 17, 2017 | 16.60 | 16.68 | 16.42 | 16.55 | 37,147 | -0.27(-1.58%) |
May 16, 2017 | 16.77 | 16.99 | 16.37 | 16.82 | 70,717 | +0.04(+0.26%) |
May 15, 2017 | 17.30 | 17.48 | 16.68 | 16.77 | 24,753 | -0.40(-2.32%) |
May 12, 2017 | 17.22 | 17.35 | 17.13 | 17.17 | 15,741 | -0.13(-0.77%) |
May 11, 2017 | 17.17 | 17.48 | 16.73 | 17.30 | 163,488 | +0.13(+0.77%) |
May 10, 2017 | 16.91 | 17.26 | 16.91 | 17.17 | 19,908 | -0.09(-0.51%) |
May 09, 2017 | 16.11 | 17.30 | 16.11 | 17.26 | 68,300 | +1.11(+6.85%) |
May 08, 2017 | 16.15 | 16.34 | 15.84 | 16.15 | 21,733 | +0.09(+0.55%) |
May 05, 2017 | 15.98 | 16.29 | 15.84 | 16.06 | 23,358 | +0.13(+0.83%) |
May 04, 2017 | 15.58 | 16.02 | 15.58 | 15.93 | 34,334 | +0.00(+0.00%) |
May 03, 2017 | 16.55 | 16.74 | 15.67 | 15.93 | 59,896 | -0.71(-4.26%) |
May 02, 2017 | 16.99 | 18.19 | 16.60 | 16.64 | 20,128 | -0.44(-2.59%) |