Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.66 | 15.66 | 15.19 | 15.34 | 314,878 | -0.29(-1.86%) |
Jul 28, 2017 | 15.99 | 16.14 | 15.57 | 15.63 | 320,056 | -0.22(-1.39%) |
Jul 27, 2017 | 15.89 | 16.07 | 15.62 | 15.85 | 200,237 | -0.11(-0.69%) |
Jul 26, 2017 | 15.45 | 16.10 | 15.40 | 15.96 | 311,908 | +0.65(+4.25%) |
Jul 25, 2017 | 15.30 | 15.54 | 15.25 | 15.31 | 192,504 | +0.20(+1.32%) |
Jul 24, 2017 | 15.25 | 15.25 | 14.99 | 15.11 | 120,377 | -0.15(-0.98%) |
Jul 21, 2017 | 15.48 | 15.48 | 15.15 | 15.26 | 358,648 | -0.23(-1.48%) |
Jul 20, 2017 | 16.00 | 16.06 | 15.45 | 15.49 | 480,150 | -0.24(-1.53%) |
Jul 19, 2017 | 14.92 | 15.76 | 14.84 | 15.73 | 661,341 | +0.78(+5.22%) |
Jul 18, 2017 | 15.00 | 15.06 | 14.84 | 14.95 | 239,972 | +0.06(+0.40%) |
Jul 17, 2017 | 14.93 | 15.02 | 14.84 | 14.89 | 87,474 | -0.06(-0.40%) |
Jul 14, 2017 | 14.78 | 15.18 | 14.75 | 14.95 | 186,759 | +0.25(+1.70%) |
Jul 13, 2017 | 14.91 | 14.91 | 14.60 | 14.70 | 71,852 | -0.01(-0.07%) |
Jul 12, 2017 | 14.89 | 15.03 | 14.59 | 14.71 | 203,049 | +0.00(+0.00%) |
Jul 11, 2017 | 14.45 | 14.81 | 14.28 | 14.71 | 177,923 | +0.26(+1.80%) |
Jul 10, 2017 | 14.12 | 14.51 | 14.00 | 14.45 | 73,282 | +0.25(+1.76%) |
Jul 07, 2017 | 14.34 | 14.41 | 13.85 | 14.20 | 127,934 | -0.29(-2.00%) |
Jul 06, 2017 | 14.76 | 14.77 | 14.35 | 14.49 | 137,733 | -0.07(-0.48%) |
Jul 05, 2017 | 14.94 | 14.99 | 14.38 | 14.56 | 170,497 | -0.46(-3.06%) |
Jul 04, 2017 | 14.90 | 15.07 | 14.80 | 15.02 | 144,464 | +0.27(+1.83%) |
Jul 03, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 14.80 | 15.01 | 14.73 | 14.75 | 175,498 | +0.01(+0.07%) |
Jun 29, 2017 | 14.79 | 14.94 | 14.48 | 14.74 | 241,021 | -0.04(-0.27%) |
Jun 28, 2017 | 14.76 | 14.89 | 14.60 | 14.78 | 238,340 | +0.09(+0.61%) |
Jun 27, 2017 | 14.79 | 15.03 | 14.62 | 14.69 | 175,734 | -0.09(-0.61%) |
Jun 26, 2017 | 14.73 | 14.89 | 14.61 | 14.78 | 222,775 | +0.09(+0.61%) |
Jun 23, 2017 | 14.33 | 14.71 | 14.25 | 14.69 | 284,942 | +0.46(+3.23%) |
Jun 22, 2017 | 14.02 | 14.46 | 13.83 | 14.23 | 1,698,532 | +0.35(+2.52%) |
Jun 21, 2017 | 13.97 | 14.33 | 13.61 | 13.88 | 326,599 | -0.09(-0.64%) |
Jun 20, 2017 | 14.14 | 14.21 | 13.77 | 13.97 | 321,057 | -0.47(-3.25%) |
Jun 19, 2017 | 14.66 | 14.77 | 14.44 | 14.44 | 212,240 | -0.25(-1.70%) |
Jun 16, 2017 | 14.30 | 14.72 | 14.10 | 14.69 | 483,891 | +0.39(+2.73%) |
Jun 15, 2017 | 14.42 | 14.75 | 14.23 | 14.30 | 325,664 | -0.25(-1.72%) |
Jun 14, 2017 | 15.40 | 15.40 | 14.48 | 14.55 | 529,343 | -1.02(-6.55%) |
Jun 13, 2017 | 15.67 | 15.68 | 15.30 | 15.57 | 157,717 | -0.06(-0.38%) |
Jun 12, 2017 | 15.74 | 15.96 | 15.56 | 15.63 | 143,326 | +0.13(+0.84%) |
Jun 09, 2017 | 15.39 | 15.56 | 15.35 | 15.50 | 130,721 | +0.13(+0.85%) |
Jun 08, 2017 | 15.24 | 15.56 | 15.10 | 15.37 | 263,129 | +0.03(+0.20%) |
Jun 07, 2017 | 16.00 | 16.21 | 15.31 | 15.34 | 310,856 | -0.80(-4.96%) |
Jun 06, 2017 | 15.91 | 16.24 | 15.91 | 16.14 | 154,852 | +0.12(+0.75%) |
Jun 05, 2017 | 15.85 | 16.08 | 15.75 | 16.02 | 316,150 | +0.05(+0.31%) |
Jun 02, 2017 | 16.46 | 16.46 | 15.79 | 15.97 | 228,907 | -0.58(-3.50%) |
Jun 01, 2017 | 16.22 | 16.59 | 16.14 | 16.55 | 177,510 | +0.34(+2.10%) |
May 31, 2017 | 15.95 | 16.25 | 15.85 | 16.21 | 266,043 | -0.08(-0.49%) |
May 30, 2017 | 16.45 | 16.51 | 16.26 | 16.29 | 142,990 | -0.25(-1.51%) |
May 29, 2017 | 16.71 | 16.74 | 16.54 | 16.54 | 20,835 | -0.13(-0.78%) |
May 26, 2017 | 16.51 | 16.78 | 16.37 | 16.67 | 200,922 | +0.21(+1.28%) |
May 25, 2017 | 16.90 | 17.10 | 16.29 | 16.46 | 286,116 | -0.56(-3.29%) |
May 24, 2017 | 17.20 | 17.37 | 16.77 | 17.02 | 172,963 | -0.22(-1.28%) |
May 23, 2017 | 17.32 | 17.34 | 17.20 | 17.24 | 124,446 | +0.07(+0.41%) |
May 19, 2017 | 17.00 | 17.23 | 16.92 | 17.17 | 314,309 | +0.37(+2.20%) |
May 18, 2017 | 16.82 | 17.12 | 16.50 | 16.80 | 287,682 | -0.11(-0.65%) |
May 17, 2017 | 17.01 | 17.19 | 16.89 | 16.91 | 340,143 | -0.12(-0.70%) |
May 16, 2017 | 17.60 | 17.60 | 16.91 | 17.03 | 401,477 | -0.48(-2.74%) |
May 15, 2017 | 17.38 | 17.77 | 17.32 | 17.51 | 346,525 | +0.23(+1.33%) |
May 12, 2017 | 17.50 | 17.55 | 17.16 | 17.28 | 288,283 | +0.00(+0.00%) |
May 11, 2017 | 17.15 | 17.59 | 16.90 | 17.28 | 647,557 | +0.70(+4.22%) |
May 10, 2017 | 16.25 | 16.62 | 16.18 | 16.58 | 268,671 | +0.54(+3.37%) |
May 09, 2017 | 16.43 | 16.51 | 15.97 | 16.04 | 227,191 | -0.34(-2.08%) |
May 08, 2017 | 16.09 | 16.40 | 16.05 | 16.38 | 209,688 | +0.24(+1.49%) |
May 05, 2017 | 15.76 | 16.20 | 15.76 | 16.14 | 212,407 | +0.37(+2.35%) |
May 04, 2017 | 16.32 | 16.32 | 15.53 | 15.77 | 442,754 | -0.72(-4.37%) |
May 03, 2017 | 16.45 | 16.54 | 16.35 | 16.49 | 168,284 | +0.03(+0.18%) |
May 02, 2017 | 16.60 | 16.70 | 16.38 | 16.46 | 195,230 | -0.24(-1.44%) |