Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.24 | 15.46 | 15.20 | 15.35 | 72,098 | +0.15(+0.99%) |
Jul 28, 2017 | 15.35 | 15.50 | 15.01 | 15.20 | 144,574 | -0.19(-1.22%) |
Jul 27, 2017 | 15.46 | 15.50 | 15.05 | 15.39 | 92,800 | +0.00(+0.00%) |
Jul 26, 2017 | 15.35 | 15.65 | 15.31 | 15.39 | 71,895 | +0.00(+0.00%) |
Jul 25, 2017 | 15.46 | 15.54 | 15.28 | 15.39 | 98,328 | +0.11(+0.74%) |
Jul 24, 2017 | 15.16 | 15.31 | 15.09 | 15.28 | 114,339 | +0.11(+0.74%) |
Jul 21, 2017 | 15.58 | 15.65 | 15.13 | 15.16 | 95,735 | -0.41(-2.64%) |
Jul 20, 2017 | 15.65 | 15.65 | 15.54 | 15.58 | 68,023 | -0.11(-0.72%) |
Jul 19, 2017 | 15.76 | 15.91 | 15.58 | 15.69 | 105,972 | -0.07(-0.48%) |
Jul 18, 2017 | 15.65 | 15.84 | 15.65 | 15.76 | 115,057 | +0.00(+0.00%) |
Jul 17, 2017 | 15.73 | 15.84 | 15.69 | 15.76 | 221,368 | +0.00(+0.00%) |
Jul 14, 2017 | 15.76 | 15.95 | 15.65 | 15.76 | 150,182 | -0.04(-0.24%) |
Jul 13, 2017 | 15.95 | 16.01 | 15.61 | 15.80 | 146,645 | -0.15(-0.94%) |
Jul 12, 2017 | 16.02 | 16.25 | 15.80 | 15.95 | 186,066 | +0.04(+0.24%) |
Jul 11, 2017 | 16.06 | 16.06 | 15.73 | 15.91 | 147,647 | -0.11(-0.70%) |
Jul 10, 2017 | 16.17 | 16.25 | 15.99 | 16.02 | 237,147 | -0.19(-1.15%) |
Jul 07, 2017 | 16.25 | 16.25 | 16.06 | 16.21 | 146,572 | +0.07(+0.46%) |
Jul 06, 2017 | 16.51 | 16.59 | 16.10 | 16.14 | 95,601 | -0.49(-2.93%) |
Jul 05, 2017 | 16.70 | 16.74 | 16.36 | 16.62 | 71,999 | -0.19(-1.11%) |
Jul 03, 2017 | 16.47 | 16.90 | 16.47 | 16.81 | 59,166 | +0.37(+2.28%) |
Jun 30, 2017 | 16.74 | 16.85 | 16.36 | 16.44 | 287,644 | -0.30(-1.79%) |
Jun 29, 2017 | 16.66 | 16.77 | 16.44 | 16.74 | 125,319 | +0.07(+0.45%) |
Jun 28, 2017 | 16.51 | 16.74 | 16.51 | 16.66 | 164,413 | +0.22(+1.37%) |
Jun 27, 2017 | 16.70 | 16.70 | 16.40 | 16.44 | 195,112 | -0.22(-1.35%) |
Jun 26, 2017 | 16.77 | 16.96 | 16.59 | 16.66 | 84,059 | -0.11(-0.67%) |
Jun 23, 2017 | 17.11 | 17.11 | 16.59 | 16.77 | 232,775 | -0.34(-1.97%) |
Jun 22, 2017 | 16.85 | 17.22 | 16.85 | 17.11 | 78,276 | +0.37(+2.24%) |
Jun 21, 2017 | 17.30 | 17.30 | 16.70 | 16.74 | 74,608 | -0.45(-2.61%) |
Jun 20, 2017 | 17.30 | 17.45 | 16.96 | 17.19 | 58,623 | -0.22(-1.29%) |
Jun 19, 2017 | 17.49 | 17.67 | 17.26 | 17.41 | 82,497 | -0.07(-0.43%) |
Jun 16, 2017 | 17.52 | 17.52 | 17.15 | 17.49 | 183,380 | +0.04(+0.21%) |
Jun 15, 2017 | 17.22 | 17.56 | 17.19 | 17.45 | 80,169 | -0.04(-0.21%) |
Jun 14, 2017 | 17.49 | 17.60 | 17.32 | 17.49 | 133,538 | +0.00(+0.00%) |
Jun 13, 2017 | 17.34 | 17.56 | 17.19 | 17.49 | 150,696 | +0.15(+0.86%) |
Jun 12, 2017 | 17.37 | 17.56 | 17.19 | 17.34 | 147,397 | +0.00(+0.00%) |
Jun 09, 2017 | 17.19 | 17.52 | 17.07 | 17.34 | 133,640 | +0.26(+1.54%) |
Jun 08, 2017 | 16.89 | 17.15 | 16.70 | 17.07 | 84,894 | +0.30(+1.79%) |
Jun 07, 2017 | 16.81 | 17.07 | 16.74 | 16.77 | 91,359 | -0.11(-0.67%) |
Jun 06, 2017 | 16.51 | 17.00 | 16.51 | 16.89 | 82,908 | +0.26(+1.58%) |
Jun 05, 2017 | 16.96 | 17.19 | 16.62 | 16.62 | 63,073 | -0.34(-1.99%) |
Jun 02, 2017 | 16.70 | 17.45 | 16.66 | 16.96 | 121,818 | +0.30(+1.80%) |
Jun 01, 2017 | 16.32 | 16.70 | 16.32 | 16.66 | 184,494 | +0.41(+2.53%) |
May 31, 2017 | 16.70 | 16.70 | 16.19 | 16.25 | 150,817 | -0.41(-2.47%) |
May 30, 2017 | 16.47 | 16.70 | 16.25 | 16.66 | 130,030 | +0.11(+0.68%) |
May 26, 2017 | 16.47 | 16.68 | 16.44 | 16.55 | 86,718 | -0.04(-0.23%) |
May 25, 2017 | 16.62 | 16.77 | 16.47 | 16.59 | 92,107 | +0.11(+0.68%) |
May 24, 2017 | 16.47 | 16.85 | 16.36 | 16.47 | 168,444 | +0.04(+0.27%) |
May 23, 2017 | 16.62 | 16.69 | 16.39 | 16.43 | 129,980 | -0.11(-0.68%) |
May 22, 2017 | 16.17 | 16.73 | 16.09 | 16.54 | 156,507 | +0.49(+3.02%) |
May 19, 2017 | 16.02 | 16.32 | 15.91 | 16.06 | 665,616 | +0.04(+0.23%) |
May 18, 2017 | 16.09 | 16.21 | 15.79 | 16.02 | 223,016 | -0.11(-0.69%) |
May 17, 2017 | 16.99 | 16.84 | 15.98 | 16.13 | 267,616 | -0.86(-5.05%) |
May 16, 2017 | 17.03 | 17.14 | 16.84 | 16.99 | 176,303 | +0.00(+0.00%) |
May 15, 2017 | 16.95 | 17.18 | 16.95 | 16.99 | 201,295 | +0.04(+0.22%) |
May 12, 2017 | 17.33 | 17.33 | 16.77 | 16.95 | 136,220 | -0.49(-2.78%) |
May 11, 2017 | 17.44 | 17.47 | 17.06 | 17.44 | 104,113 | -0.07(-0.43%) |
May 10, 2017 | 17.44 | 17.62 | 17.40 | 17.51 | 165,440 | +0.04(+0.21%) |
May 09, 2017 | 17.10 | 17.62 | 17.06 | 17.47 | 265,133 | +0.45(+2.63%) |
May 08, 2017 | 17.06 | 17.18 | 16.84 | 17.03 | 272,833 | -0.04(-0.22%) |
May 05, 2017 | 18.41 | 18.45 | 16.95 | 17.06 | 376,576 | -1.27(-6.92%) |
May 04, 2017 | 18.37 | 18.37 | 18.15 | 18.33 | 92,162 | +0.00(+0.00%) |
May 03, 2017 | 18.15 | 18.41 | 18.00 | 18.33 | 133,732 | +0.04(+0.20%) |
May 02, 2017 | 18.18 | 18.48 | 18.15 | 18.30 | 173,748 | +0.15(+0.82%) |