Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.10 | 15.59 | 14.01 | 15.39 | 40,451 | +0.09(+0.59%) |
Jul 28, 2017 | 14.58 | 15.38 | 14.39 | 15.30 | 46,407 | +0.63(+4.29%) |
Jul 27, 2017 | 14.70 | 14.83 | 14.35 | 14.67 | 28,373 | -0.13(-0.88%) |
Jul 26, 2017 | 14.14 | 15.30 | 13.89 | 14.80 | 71,015 | +0.72(+5.11%) |
Jul 25, 2017 | 13.94 | 14.28 | 13.87 | 14.08 | 87,960 | +0.36(+2.62%) |
Jul 24, 2017 | 14.16 | 14.16 | 13.66 | 13.72 | 43,720 | -0.32(-2.28%) |
Jul 21, 2017 | 14.25 | 14.28 | 13.90 | 14.04 | 118,344 | +0.02(+0.14%) |
Jul 20, 2017 | 14.25 | 14.52 | 13.98 | 14.02 | 34,935 | -0.21(-1.48%) |
Jul 19, 2017 | 13.83 | 14.59 | 13.83 | 14.23 | 58,738 | +0.34(+2.45%) |
Jul 18, 2017 | 13.91 | 13.98 | 13.54 | 13.89 | 37,598 | +0.08(+0.58%) |
Jul 17, 2017 | 13.98 | 14.22 | 13.64 | 13.81 | 58,379 | -0.16(-1.15%) |
Jul 14, 2017 | 14.04 | 14.35 | 13.73 | 13.97 | 60,527 | -0.09(-0.64%) |
Jul 13, 2017 | 13.70 | 14.15 | 13.45 | 14.06 | 32,429 | +0.31(+2.25%) |
Jul 12, 2017 | 13.96 | 14.15 | 13.54 | 13.75 | 50,623 | -0.01(-0.07%) |
Jul 11, 2017 | 13.79 | 14.01 | 13.18 | 13.76 | 50,113 | -0.04(-0.29%) |
Jul 10, 2017 | 13.41 | 13.96 | 13.41 | 13.80 | 43,770 | +0.32(+2.37%) |
Jul 07, 2017 | 13.30 | 13.64 | 13.30 | 13.48 | 41,848 | +0.10(+0.75%) |
Jul 06, 2017 | 13.22 | 13.78 | 13.15 | 13.38 | 64,542 | +0.15(+1.13%) |
Jul 05, 2017 | 13.55 | 13.58 | 13.08 | 13.23 | 53,233 | -0.38(-2.79%) |
Jul 03, 2017 | 13.95 | 14.10 | 13.57 | 13.61 | 49,801 | -0.22(-1.59%) |
Jun 30, 2017 | 13.75 | 14.15 | 13.59 | 13.83 | 50,937 | +0.18(+1.32%) |
Jun 29, 2017 | 13.98 | 14.07 | 13.59 | 13.65 | 38,832 | -0.30(-2.15%) |
Jun 28, 2017 | 14.02 | 14.32 | 13.81 | 13.95 | 48,902 | +0.00(+0.00%) |
Jun 27, 2017 | 14.03 | 14.48 | 13.91 | 13.95 | 22,381 | +0.00(+0.00%) |
Jun 26, 2017 | 14.24 | 14.28 | 13.87 | 13.95 | 55,165 | -0.36(-2.52%) |
Jun 23, 2017 | 14.53 | 14.63 | 14.00 | 14.31 | 88,161 | -0.23(-1.58%) |
Jun 22, 2017 | 14.49 | 14.74 | 14.30 | 14.54 | 44,462 | +0.09(+0.62%) |
Jun 21, 2017 | 15.06 | 15.14 | 14.31 | 14.45 | 50,192 | -0.60(-3.99%) |
Jun 20, 2017 | 15.42 | 15.58 | 15.00 | 15.05 | 29,587 | -0.48(-3.09%) |
Jun 19, 2017 | 15.42 | 15.66 | 14.53 | 15.53 | 66,627 | +0.10(+0.65%) |
Jun 16, 2017 | 15.13 | 15.47 | 14.82 | 15.43 | 72,342 | +0.29(+1.92%) |
Jun 15, 2017 | 15.21 | 15.34 | 15.02 | 15.14 | 35,886 | -0.25(-1.62%) |
Jun 14, 2017 | 15.84 | 16.06 | 15.00 | 15.39 | 25,988 | -0.44(-2.78%) |
Jun 13, 2017 | 15.35 | 16.21 | 15.08 | 15.83 | 35,589 | +0.48(+3.13%) |
Jun 12, 2017 | 15.92 | 15.96 | 15.20 | 15.35 | 51,565 | -0.46(-2.91%) |
Jun 09, 2017 | 15.43 | 15.99 | 15.33 | 15.81 | 69,030 | +0.40(+2.60%) |
Jun 08, 2017 | 15.37 | 15.95 | 15.31 | 15.41 | 37,880 | +0.18(+1.18%) |
Jun 07, 2017 | 15.45 | 15.47 | 14.68 | 15.23 | 25,089 | -0.53(-3.36%) |
Jun 06, 2017 | 15.58 | 15.91 | 15.26 | 15.76 | 29,358 | +0.09(+0.57%) |
Jun 05, 2017 | 15.69 | 15.87 | 15.61 | 15.67 | 22,188 | -0.09(-0.57%) |
Jun 02, 2017 | 15.67 | 15.96 | 15.58 | 15.76 | 54,423 | +0.03(+0.19%) |
Jun 01, 2017 | 15.09 | 15.92 | 15.09 | 15.73 | 39,257 | +0.74(+4.94%) |
May 31, 2017 | 15.28 | 15.28 | 14.69 | 14.99 | 29,411 | -0.40(-2.60%) |
May 30, 2017 | 15.29 | 15.68 | 14.88 | 15.39 | 30,928 | +0.01(+0.07%) |
May 26, 2017 | 15.51 | 15.61 | 15.32 | 15.38 | 26,276 | -0.15(-0.97%) |
May 25, 2017 | 15.60 | 15.79 | 15.26 | 15.53 | 33,534 | -0.14(-0.89%) |
May 24, 2017 | 15.90 | 16.12 | 15.50 | 15.67 | 23,611 | -0.17(-1.07%) |
May 23, 2017 | 15.45 | 15.90 | 15.45 | 15.84 | 31,526 | +0.58(+3.80%) |
May 22, 2017 | 15.42 | 15.42 | 15.14 | 15.26 | 36,812 | -0.07(-0.46%) |
May 19, 2017 | 15.19 | 15.55 | 14.82 | 15.33 | 36,099 | +0.23(+1.52%) |
May 18, 2017 | 15.00 | 15.37 | 14.93 | 15.10 | 48,556 | +0.07(+0.47%) |
May 17, 2017 | 14.88 | 15.23 | 14.88 | 15.03 | 46,841 | -0.16(-1.05%) |
May 16, 2017 | 15.41 | 15.41 | 15.07 | 15.19 | 29,769 | -0.20(-1.30%) |
May 15, 2017 | 15.82 | 16.00 | 15.28 | 15.39 | 27,669 | -0.24(-1.54%) |
May 12, 2017 | 15.74 | 15.86 | 15.50 | 15.63 | 26,165 | -0.20(-1.26%) |
May 11, 2017 | 16.51 | 16.51 | 15.79 | 15.83 | 21,927 | -0.64(-3.89%) |
May 10, 2017 | 16.50 | 16.52 | 16.13 | 16.47 | 44,151 | +0.05(+0.30%) |
May 09, 2017 | 16.70 | 16.88 | 16.00 | 16.42 | 39,534 | -0.47(-2.78%) |
May 08, 2017 | 15.65 | 16.94 | 15.65 | 16.89 | 55,802 | +1.19(+7.58%) |
May 05, 2017 | 14.46 | 16.16 | 14.25 | 15.70 | 45,979 | +0.90(+6.08%) |
May 04, 2017 | 15.40 | 15.40 | 14.08 | 14.80 | 83,511 | -0.66(-4.27%) |
May 03, 2017 | 15.44 | 15.65 | 15.26 | 15.46 | 70,898 | -0.02(-0.13%) |
May 02, 2017 | 16.33 | 16.64 | 15.35 | 15.48 | 59,671 | -0.91(-5.55%) |