Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.42 | 15.66 | 15.34 | 15.54 | 96,796 | +0.20(+1.31%) |
Jul 28, 2017 | 15.38 | 15.44 | 15.26 | 15.34 | 66,409 | -0.04(-0.26%) |
Jul 27, 2017 | 15.66 | 15.76 | 15.34 | 15.38 | 78,114 | -0.16(-1.03%) |
Jul 26, 2017 | 15.98 | 15.98 | 15.50 | 15.54 | 88,804 | -0.40(-2.51%) |
Jul 25, 2017 | 15.90 | 16.10 | 15.70 | 15.94 | 181,825 | +0.28(+1.79%) |
Jul 24, 2017 | 15.46 | 15.72 | 15.38 | 15.66 | 212,154 | +0.16(+1.03%) |
Jul 21, 2017 | 15.86 | 15.86 | 15.38 | 15.50 | 210,450 | +0.12(+0.78%) |
Jul 20, 2017 | 15.10 | 15.52 | 15.06 | 15.38 | 232,555 | +0.36(+2.39%) |
Jul 19, 2017 | 15.06 | 15.14 | 14.94 | 15.02 | 46,382 | +0.00(+0.00%) |
Jul 18, 2017 | 14.98 | 15.10 | 14.88 | 15.02 | 120,562 | -0.08(-0.53%) |
Jul 17, 2017 | 15.14 | 15.22 | 14.94 | 15.10 | 122,804 | -0.04(-0.26%) |
Jul 14, 2017 | 14.98 | 15.22 | 14.90 | 15.14 | 105,153 | +0.00(+0.00%) |
Jul 13, 2017 | 15.30 | 15.30 | 15.06 | 15.14 | 47,291 | -0.16(-1.04%) |
Jul 12, 2017 | 15.18 | 15.46 | 15.10 | 15.30 | 108,712 | +0.16(+1.06%) |
Jul 11, 2017 | 15.26 | 15.26 | 14.98 | 15.14 | 136,743 | -0.08(-0.52%) |
Jul 10, 2017 | 15.30 | 15.44 | 15.14 | 15.22 | 113,863 | -0.20(-1.30%) |
Jul 07, 2017 | 15.30 | 15.46 | 15.06 | 15.42 | 138,522 | +0.28(+1.85%) |
Jul 06, 2017 | 15.30 | 15.42 | 15.10 | 15.14 | 139,232 | -0.16(-1.04%) |
Jul 05, 2017 | 15.54 | 15.54 | 15.18 | 15.30 | 108,894 | -0.28(-1.80%) |
Jul 03, 2017 | 15.10 | 15.62 | 14.86 | 15.58 | 153,863 | +0.52(+3.45%) |
Jun 30, 2017 | 15.22 | 15.22 | 14.94 | 15.06 | 119,875 | -0.12(-0.79%) |
Jun 29, 2017 | 15.18 | 15.18 | 14.78 | 15.18 | 220,285 | +0.16(+1.06%) |
Jun 28, 2017 | 14.78 | 15.02 | 14.74 | 15.02 | 150,202 | +0.32(+2.17%) |
Jun 27, 2017 | 14.82 | 14.98 | 14.66 | 14.70 | 156,996 | -0.04(-0.27%) |
Jun 26, 2017 | 14.66 | 14.90 | 14.50 | 14.74 | 179,684 | +0.04(+0.27%) |
Jun 23, 2017 | 14.94 | 14.94 | 14.62 | 14.70 | 525,620 | -0.12(-0.81%) |
Jun 22, 2017 | 14.98 | 15.06 | 14.78 | 14.82 | 204,439 | -0.20(-1.33%) |
Jun 21, 2017 | 15.42 | 15.42 | 14.98 | 15.02 | 175,475 | -0.32(-2.08%) |
Jun 20, 2017 | 15.66 | 15.66 | 15.34 | 15.34 | 103,772 | -0.32(-2.04%) |
Jun 19, 2017 | 15.98 | 16.02 | 15.54 | 15.66 | 121,582 | -0.16(-1.01%) |
Jun 16, 2017 | 15.94 | 15.98 | 15.74 | 15.82 | 278,585 | -0.28(-1.74%) |
Jun 15, 2017 | 15.98 | 16.18 | 15.90 | 16.10 | 239,134 | +0.00(+0.00%) |
Jun 14, 2017 | 16.18 | 16.18 | 15.82 | 16.10 | 253,775 | -0.12(-0.74%) |
Jun 13, 2017 | 16.30 | 16.35 | 16.06 | 16.22 | 140,212 | +0.00(+0.00%) |
Jun 12, 2017 | 16.02 | 16.45 | 15.90 | 16.22 | 355,614 | +0.20(+1.25%) |
Jun 09, 2017 | 15.62 | 16.33 | 15.50 | 16.02 | 441,887 | +0.52(+3.35%) |
Jun 08, 2017 | 15.22 | 15.94 | 15.22 | 15.50 | 283,346 | +0.28(+1.84%) |
Jun 07, 2017 | 14.94 | 15.30 | 14.74 | 15.22 | 168,627 | +0.36(+2.42%) |
Jun 06, 2017 | 14.94 | 15.06 | 14.82 | 14.86 | 170,218 | -0.28(-1.85%) |
Jun 05, 2017 | 15.18 | 15.38 | 15.06 | 15.14 | 165,059 | -0.08(-0.52%) |
Jun 02, 2017 | 15.14 | 15.62 | 15.10 | 15.22 | 213,129 | +0.00(+0.00%) |
Jun 01, 2017 | 15.06 | 15.26 | 14.86 | 15.22 | 175,383 | +0.24(+1.60%) |
May 31, 2017 | 15.10 | 15.12 | 14.74 | 14.98 | 194,173 | -0.08(-0.53%) |
May 30, 2017 | 15.06 | 15.10 | 14.84 | 15.06 | 144,489 | -0.12(-0.79%) |
May 26, 2017 | 15.18 | 15.26 | 15.06 | 15.18 | 208,710 | +0.04(+0.26%) |
May 25, 2017 | 15.22 | 15.38 | 14.98 | 15.14 | 147,752 | -0.04(-0.26%) |
May 24, 2017 | 15.34 | 15.34 | 15.06 | 15.18 | 125,022 | -0.08(-0.52%) |
May 23, 2017 | 15.06 | 15.40 | 14.90 | 15.26 | 112,416 | +0.20(+1.33%) |
May 22, 2017 | 15.14 | 15.14 | 14.78 | 15.06 | 172,100 | -0.04(-0.26%) |
May 19, 2017 | 15.14 | 15.34 | 14.98 | 15.10 | 291,161 | +0.04(+0.26%) |
May 18, 2017 | 14.86 | 15.22 | 14.78 | 15.06 | 162,472 | +0.16(+1.07%) |
May 17, 2017 | 15.38 | 15.46 | 14.82 | 14.90 | 208,409 | -0.80(-5.09%) |
May 16, 2017 | 15.70 | 15.86 | 15.46 | 15.70 | 103,693 | +0.04(+0.25%) |
May 15, 2017 | 15.66 | 15.82 | 15.46 | 15.66 | 88,201 | +0.20(+1.29%) |
May 12, 2017 | 15.50 | 15.62 | 15.34 | 15.46 | 87,588 | -0.12(-0.77%) |
May 11, 2017 | 15.86 | 15.90 | 15.50 | 15.58 | 125,086 | -0.40(-2.50%) |
May 10, 2017 | 15.74 | 15.98 | 15.70 | 15.98 | 164,500 | +0.20(+1.27%) |
May 09, 2017 | 15.94 | 16.10 | 15.66 | 15.78 | 106,289 | -0.18(-1.13%) |
May 08, 2017 | 15.74 | 16.02 | 15.74 | 15.96 | 134,138 | +0.18(+1.14%) |
May 05, 2017 | 15.82 | 15.86 | 15.50 | 15.78 | 156,741 | +0.04(+0.25%) |
May 04, 2017 | 15.74 | 15.90 | 15.62 | 15.74 | 207,916 | +0.12(+0.77%) |
May 03, 2017 | 15.54 | 15.70 | 15.54 | 15.62 | 155,781 | +0.00(+0.00%) |
May 02, 2017 | 15.70 | 15.81 | 15.54 | 15.62 | 135,804 | -0.08(-0.51%) |