Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.32 | 17.37 | 17.13 | 17.24 | 357,926 | +0.01(+0.05%) |
Jul 28, 2017 | 17.16 | 17.23 | 16.99 | 17.23 | 164,948 | +0.08(+0.49%) |
Jul 27, 2017 | 17.26 | 17.26 | 16.98 | 17.15 | 217,838 | +0.00(+0.00%) |
Jul 26, 2017 | 17.02 | 17.15 | 16.89 | 17.15 | 464,869 | +0.08(+0.49%) |
Jul 25, 2017 | 17.18 | 17.18 | 16.85 | 17.06 | 221,368 | +0.05(+0.27%) |
Jul 24, 2017 | 16.89 | 17.05 | 16.83 | 17.02 | 435,017 | +0.05(+0.27%) |
Jul 21, 2017 | 17.17 | 17.17 | 16.84 | 16.97 | 249,712 | +0.01(+0.05%) |
Jul 20, 2017 | 16.85 | 16.98 | 16.69 | 16.96 | 197,624 | +0.13(+0.78%) |
Jul 19, 2017 | 16.75 | 16.85 | 16.61 | 16.83 | 131,203 | +0.07(+0.44%) |
Jul 18, 2017 | 16.77 | 16.78 | 16.54 | 16.75 | 228,552 | -0.07(-0.39%) |
Jul 17, 2017 | 16.60 | 16.83 | 16.48 | 16.82 | 210,531 | +0.17(+1.01%) |
Jul 14, 2017 | 16.48 | 16.74 | 16.47 | 16.65 | 229,992 | +0.09(+0.56%) |
Jul 13, 2017 | 16.53 | 16.56 | 16.33 | 16.56 | 204,581 | +0.02(+0.11%) |
Jul 12, 2017 | 16.75 | 16.83 | 16.40 | 16.54 | 275,350 | -0.08(-0.50%) |
Jul 11, 2017 | 16.34 | 16.66 | 16.22 | 16.62 | 317,810 | +0.18(+1.08%) |
Jul 10, 2017 | 16.45 | 16.59 | 16.20 | 16.45 | 397,505 | -0.05(-0.28%) |
Jul 07, 2017 | 16.19 | 16.51 | 16.18 | 16.49 | 193,874 | +0.30(+1.84%) |
Jul 06, 2017 | 16.15 | 16.40 | 15.96 | 16.20 | 287,440 | -0.13(-0.80%) |
Jul 05, 2017 | 16.26 | 16.43 | 16.19 | 16.33 | 375,486 | -0.07(-0.40%) |
Jul 03, 2017 | 16.30 | 16.50 | 16.19 | 16.39 | 130,203 | +0.21(+1.33%) |
Jun 30, 2017 | 16.21 | 16.26 | 16.07 | 16.18 | 194,205 | -0.03(-0.17%) |
Jun 29, 2017 | 16.35 | 16.35 | 15.98 | 16.20 | 239,398 | -0.15(-0.91%) |
Jun 28, 2017 | 15.83 | 16.36 | 15.81 | 16.35 | 352,788 | +0.67(+4.28%) |
Jun 27, 2017 | 15.45 | 15.71 | 15.33 | 15.68 | 439,280 | +0.22(+1.45%) |
Jun 26, 2017 | 15.38 | 15.56 | 15.27 | 15.46 | 283,533 | +0.05(+0.30%) |
Jun 23, 2017 | 15.28 | 15.51 | 15.26 | 15.41 | 865,137 | +0.13(+0.85%) |
Jun 22, 2017 | 15.48 | 15.53 | 15.17 | 15.28 | 274,068 | -0.17(-1.09%) |
Jun 21, 2017 | 15.74 | 15.83 | 15.43 | 15.45 | 200,476 | -0.22(-1.43%) |
Jun 20, 2017 | 15.77 | 15.84 | 15.58 | 15.67 | 367,337 | -0.17(-1.06%) |
Jun 19, 2017 | 15.95 | 16.08 | 15.75 | 15.84 | 212,409 | -0.09(-0.58%) |
Jun 16, 2017 | 16.10 | 16.14 | 15.84 | 15.93 | 472,129 | -0.11(-0.70%) |
Jun 15, 2017 | 15.95 | 16.19 | 15.95 | 16.05 | 248,825 | -0.06(-0.35%) |
Jun 14, 2017 | 16.13 | 16.18 | 15.86 | 16.10 | 399,958 | -0.03(-0.17%) |
Jun 13, 2017 | 15.97 | 16.19 | 15.79 | 16.13 | 318,052 | +0.20(+1.29%) |
Jun 12, 2017 | 15.84 | 15.95 | 15.65 | 15.93 | 533,686 | +0.07(+0.47%) |
Jun 09, 2017 | 15.63 | 15.96 | 15.60 | 15.85 | 308,185 | +0.22(+1.43%) |
Jun 08, 2017 | 15.28 | 15.71 | 15.10 | 15.63 | 450,126 | +0.38(+2.51%) |
Jun 07, 2017 | 15.28 | 15.30 | 15.13 | 15.24 | 175,767 | -0.05(-0.30%) |
Jun 06, 2017 | 15.20 | 15.40 | 15.20 | 15.29 | 195,592 | +0.00(+0.00%) |
Jun 05, 2017 | 15.34 | 15.34 | 15.20 | 15.29 | 142,819 | +0.00(+0.00%) |
Jun 02, 2017 | 15.08 | 15.46 | 15.08 | 15.29 | 198,865 | +0.26(+1.74%) |
Jun 01, 2017 | 14.69 | 15.14 | 14.68 | 15.03 | 360,680 | +0.42(+2.87%) |
May 31, 2017 | 14.72 | 14.72 | 14.42 | 14.61 | 174,154 | -0.12(-0.82%) |
May 30, 2017 | 14.79 | 14.84 | 14.70 | 14.73 | 101,407 | -0.16(-1.06%) |
May 26, 2017 | 14.90 | 14.97 | 14.74 | 14.89 | 130,480 | -0.01(-0.06%) |
May 25, 2017 | 14.92 | 15.01 | 14.76 | 14.90 | 187,315 | +0.07(+0.44%) |
May 24, 2017 | 14.99 | 15.15 | 14.79 | 14.84 | 206,947 | -0.19(-1.24%) |
May 23, 2017 | 15.08 | 15.17 | 14.93 | 15.02 | 166,995 | -0.04(-0.25%) |
May 22, 2017 | 15.09 | 15.17 | 14.92 | 15.06 | 110,265 | +0.05(+0.31%) |
May 19, 2017 | 14.98 | 15.20 | 14.98 | 15.01 | 169,521 | +0.03(+0.19%) |
May 18, 2017 | 14.90 | 15.10 | 14.85 | 14.98 | 257,249 | -0.06(-0.37%) |
May 17, 2017 | 15.57 | 15.36 | 15.01 | 15.04 | 225,311 | -0.53(-3.41%) |
May 16, 2017 | 15.52 | 15.64 | 15.36 | 15.57 | 176,915 | +0.07(+0.42%) |
May 15, 2017 | 15.51 | 15.83 | 15.44 | 15.51 | 239,034 | +0.04(+0.24%) |
May 12, 2017 | 15.72 | 15.77 | 15.45 | 15.47 | 218,867 | -0.29(-1.83%) |
May 11, 2017 | 15.79 | 15.82 | 15.49 | 15.76 | 283,889 | -0.10(-0.65%) |
May 10, 2017 | 15.82 | 16.02 | 15.80 | 15.86 | 351,756 | +0.02(+0.12%) |
May 09, 2017 | 15.74 | 15.94 | 15.50 | 15.84 | 771,987 | +0.77(+5.11%) |
May 08, 2017 | 14.85 | 15.08 | 14.84 | 15.07 | 250,745 | +0.28(+1.88%) |
May 05, 2017 | 14.83 | 14.83 | 14.63 | 14.79 | 165,467 | +0.03(+0.19%) |
May 04, 2017 | 14.81 | 14.84 | 14.59 | 14.76 | 208,713 | +0.01(+0.06%) |
May 03, 2017 | 14.64 | 14.79 | 14.38 | 14.76 | 354,464 | +0.05(+0.32%) |
May 02, 2017 | 14.63 | 14.74 | 14.51 | 14.71 | 259,953 | +0.13(+0.89%) |