Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.21 | 16.21 | 16.04 | 16.16 | 4,159 | +0.21(+1.32%) |
Jul 28, 2017 | 15.89 | 16.08 | 15.85 | 15.95 | 14,239 | +0.00(+0.00%) |
Jul 27, 2017 | 16.08 | 16.20 | 15.88 | 15.95 | 9,311 | -0.58(-3.51%) |
Jul 26, 2017 | 15.98 | 16.66 | 15.90 | 16.53 | 14,066 | +0.32(+1.97%) |
Jul 25, 2017 | 16.29 | 16.29 | 16.15 | 16.21 | 18,477 | +0.49(+3.12%) |
Jul 24, 2017 | 15.59 | 15.84 | 15.59 | 15.72 | 15,447 | +0.12(+0.77%) |
Jul 21, 2017 | 15.55 | 15.70 | 15.41 | 15.60 | 6,741 | -0.07(-0.45%) |
Jul 20, 2017 | 15.59 | 15.73 | 15.54 | 15.67 | 13,084 | +0.08(+0.51%) |
Jul 19, 2017 | 15.60 | 15.61 | 15.47 | 15.59 | 11,145 | -0.02(-0.13%) |
Jul 18, 2017 | 15.73 | 15.73 | 15.52 | 15.61 | 24,306 | +0.18(+1.20%) |
Jul 17, 2017 | 15.62 | 15.62 | 15.39 | 15.43 | 28,304 | -0.50(-3.17%) |
Jul 14, 2017 | 16.00 | 15.88 | 15.93 | 6,695 | +0.30(+1.92%) | |
Jul 13, 2017 | 15.90 | 15.90 | 15.60 | 15.63 | 25,539 | -0.02(-0.13%) |
Jul 12, 2017 | 15.37 | 15.66 | 15.37 | 15.65 | 15,387 | +0.33(+2.15%) |
Jul 11, 2017 | 15.10 | 15.32 | 15.00 | 15.32 | 14,132 | -0.01(-0.07%) |
Jul 10, 2017 | 14.76 | 15.35 | 14.76 | 15.33 | 25,388 | +0.37(+2.47%) |
Jul 07, 2017 | 15.01 | 15.01 | 14.90 | 14.96 | 11,879 | -0.23(-1.51%) |
Jul 06, 2017 | 15.32 | 15.32 | 15.04 | 15.19 | 38,105 | +0.22(+1.47%) |
Jul 05, 2017 | 15.13 | 14.88 | 14.97 | 6,555 | -0.11(-0.73%) | |
Jul 03, 2017 | 15.15 | 15.31 | 15.00 | 15.08 | 10,477 | -0.40(-2.58%) |
Jun 30, 2017 | 15.62 | 15.62 | 15.46 | 15.48 | 22,135 | -0.27(-1.71%) |
Jun 29, 2017 | 15.81 | 15.87 | 15.66 | 15.75 | 5,736 | +0.14(+0.90%) |
Jun 28, 2017 | 15.73 | 15.73 | 15.46 | 15.61 | 17,021 | -0.38(-2.38%) |
Jun 27, 2017 | 15.68 | 16.23 | 15.68 | 15.99 | 8,765 | +0.14(+0.88%) |
Jun 26, 2017 | 15.75 | 15.85 | 15.75 | 15.85 | 26,646 | -0.44(-2.70%) |
Jun 23, 2017 | 16.18 | 16.31 | 16.18 | 16.29 | 8,536 | +0.42(+2.68%) |
Jun 22, 2017 | 16.02 | 16.04 | 15.85 | 15.87 | 18,897 | +0.05(+0.35%) |
Jun 21, 2017 | 15.79 | 15.82 | 15.66 | 15.81 | 8,702 | -0.04(-0.25%) |
Jun 20, 2017 | 15.75 | 16.04 | 15.75 | 15.85 | 14,841 | -0.47(-2.85%) |
Jun 19, 2017 | 16.42 | 16.45 | 16.30 | 16.32 | 8,844 | +0.14(+0.83%) |
Jun 16, 2017 | 16.20 | 16.20 | 16.10 | 16.18 | 18,855 | +0.04(+0.25%) |
Jun 15, 2017 | 16.10 | 16.21 | 16.02 | 16.14 | 15,105 | -0.17(-1.04%) |
Jun 14, 2017 | 16.86 | 16.92 | 16.19 | 16.31 | 12,409 | -0.16(-0.97%) |
Jun 13, 2017 | 16.03 | 16.56 | 16.03 | 16.47 | 14,377 | +0.13(+0.80%) |
Jun 12, 2017 | 16.34 | 16.34 | 16.14 | 16.34 | 7,090 | +0.07(+0.43%) |
Jun 09, 2017 | 16.54 | 16.54 | 16.15 | 16.27 | 4,216 | +0.25(+1.59%) |
Jun 08, 2017 | 16.06 | 16.06 | 15.85 | 16.02 | 21,522 | -0.30(-1.87%) |
Jun 07, 2017 | 16.53 | 16.53 | 16.20 | 16.32 | 9,884 | -0.31(-1.86%) |
Jun 06, 2017 | 16.40 | 16.70 | 16.39 | 16.63 | 32,363 | +0.62(+3.91%) |
Jun 05, 2017 | 16.19 | 16.19 | 15.93 | 16.00 | 9,606 | -0.27(-1.68%) |
Jun 02, 2017 | 16.00 | 16.30 | 16.00 | 16.28 | 32,443 | +0.47(+2.99%) |
Jun 01, 2017 | 15.62 | 15.84 | 15.60 | 15.80 | 27,135 | +0.02(+0.13%) |
May 31, 2017 | 15.83 | 15.90 | 15.68 | 15.79 | 33,287 | +0.15(+0.96%) |
May 30, 2017 | 15.54 | 15.69 | 15.54 | 15.63 | 12,946 | -0.22(-1.42%) |
May 26, 2017 | 15.54 | 15.86 | 15.54 | 15.86 | 25,758 | +0.32(+2.06%) |
May 25, 2017 | 15.51 | 15.55 | 15.45 | 15.54 | 20,385 | -0.12(-0.77%) |
May 24, 2017 | 15.26 | 15.68 | 15.26 | 15.66 | 25,220 | -0.14(-0.89%) |
May 23, 2017 | 15.97 | 16.16 | 15.77 | 15.80 | 30,188 | -0.34(-2.11%) |
May 22, 2017 | 15.54 | 16.16 | 15.54 | 16.14 | 24,942 | +0.46(+2.93%) |
May 19, 2017 | 15.18 | 15.72 | 15.18 | 15.68 | 14,777 | +0.14(+0.90%) |
May 18, 2017 | 15.66 | 15.68 | 15.48 | 15.54 | 9,550 | -0.44(-2.75%) |
May 17, 2017 | 15.88 | 16.04 | 15.88 | 15.98 | 37,147 | +0.89(+5.90%) |
May 16, 2017 | 15.18 | 15.22 | 14.93 | 15.09 | 58,585 | -0.09(-0.59%) |
May 15, 2017 | 15.28 | 15.33 | 15.18 | 15.18 | 10,263 | -0.25(-1.62%) |
May 12, 2017 | 15.43 | 15.49 | 15.35 | 15.43 | 17,017 | +0.38(+2.49%) |
May 11, 2017 | 14.64 | 15.10 | 14.64 | 15.05 | 18,277 | +0.19(+1.28%) |
May 10, 2017 | 14.91 | 14.93 | 14.79 | 14.87 | 29,623 | +0.49(+3.41%) |
May 09, 2017 | 14.40 | 14.55 | 14.33 | 14.38 | 17,027 | -0.15(-1.07%) |
May 08, 2017 | 14.59 | 14.59 | 14.39 | 14.53 | 51,004 | -0.53(-3.52%) |
May 05, 2017 | 14.78 | 15.11 | 14.74 | 15.06 | 52,213 | -0.04(-0.26%) |
May 04, 2017 | 15.25 | 15.25 | 15.05 | 15.10 | 24,467 | -0.29(-1.88%) |
May 03, 2017 | 15.55 | 15.79 | 15.37 | 15.39 | 15,769 | -0.45(-2.84%) |
May 02, 2017 | 15.82 | 15.84 | 15.71 | 15.84 | 115,540 | +0.18(+1.15%) |