Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.99 | 15.02 | 14.59 | 14.70 | 24,788 | -0.21(-1.41%) |
Jul 28, 2017 | 14.70 | 14.99 | 14.69 | 14.91 | 19,042 | -0.01(-0.06%) |
Jul 27, 2017 | 14.91 | 14.96 | 14.78 | 14.92 | 10,971 | +0.09(+0.58%) |
Jul 26, 2017 | 14.10 | 14.97 | 14.01 | 14.84 | 29,912 | +0.74(+5.28%) |
Jul 25, 2017 | 14.07 | 14.13 | 13.78 | 14.09 | 14,078 | +0.25(+1.79%) |
Jul 24, 2017 | 14.39 | 14.50 | 13.84 | 13.84 | 15,327 | -0.51(-3.59%) |
Jul 21, 2017 | 14.57 | 14.57 | 14.21 | 14.36 | 25,924 | -0.31(-2.14%) |
Jul 20, 2017 | 14.70 | 14.73 | 14.54 | 14.67 | 4,007 | -0.10(-0.71%) |
Jul 19, 2017 | 14.43 | 14.78 | 14.43 | 14.78 | 4,729 | +0.37(+2.58%) |
Jul 18, 2017 | 14.30 | 14.55 | 14.26 | 14.41 | 10,654 | +0.07(+0.47%) |
Jul 17, 2017 | 14.41 | 14.43 | 14.24 | 14.34 | 15,608 | -0.10(-0.73%) |
Jul 14, 2017 | 14.30 | 14.57 | 14.24 | 14.45 | 15,503 | +0.16(+1.13%) |
Jul 13, 2017 | 14.53 | 14.53 | 14.16 | 14.28 | 14,601 | -0.19(-1.32%) |
Jul 12, 2017 | 14.45 | 14.72 | 14.40 | 14.47 | 12,204 | +0.09(+0.60%) |
Jul 11, 2017 | 14.60 | 14.60 | 14.35 | 14.39 | 13,997 | +0.18(+1.28%) |
Jul 10, 2017 | 14.25 | 14.65 | 14.16 | 14.21 | 31,927 | -0.05(-0.33%) |
Jul 07, 2017 | 14.06 | 14.30 | 14.06 | 14.25 | 17,067 | +0.17(+1.22%) |
Jul 06, 2017 | 14.32 | 14.32 | 14.00 | 14.08 | 15,230 | -0.18(-1.27%) |
Jul 05, 2017 | 14.35 | 14.64 | 14.08 | 14.26 | 51,549 | -0.21(-1.45%) |
Jul 03, 2017 | 14.56 | 14.67 | 14.45 | 14.47 | 5,967 | -0.15(-1.04%) |
Jun 30, 2017 | 14.74 | 14.96 | 14.49 | 14.63 | 41,492 | -0.18(-1.22%) |
Jun 29, 2017 | 14.83 | 14.93 | 14.35 | 14.81 | 57,082 | -0.25(-1.65%) |
Jun 28, 2017 | 14.77 | 15.32 | 14.54 | 15.06 | 33,035 | +0.26(+1.74%) |
Jun 27, 2017 | 14.99 | 14.99 | 14.56 | 14.80 | 28,384 | +0.00(+0.00%) |
Jun 26, 2017 | 15.47 | 15.52 | 14.70 | 14.80 | 11,493 | -0.74(-4.79%) |
Jun 23, 2017 | 15.28 | 15.62 | 15.21 | 15.54 | 114,407 | +0.31(+2.00%) |
Jun 22, 2017 | 15.49 | 15.55 | 15.11 | 15.24 | 18,878 | -0.29(-1.84%) |
Jun 21, 2017 | 14.51 | 15.54 | 14.33 | 15.52 | 31,855 | +0.99(+6.82%) |
Jun 20, 2017 | 14.80 | 14.94 | 14.47 | 14.53 | 14,385 | -0.28(-1.87%) |
Jun 19, 2017 | 14.94 | 15.23 | 14.79 | 14.81 | 20,885 | -0.01(-0.06%) |
Jun 16, 2017 | 14.40 | 14.89 | 14.30 | 14.82 | 35,898 | +0.16(+1.11%) |
Jun 15, 2017 | 14.90 | 14.93 | 14.45 | 14.65 | 15,819 | +0.11(+0.79%) |
Jun 14, 2017 | 14.90 | 15.22 | 14.47 | 14.54 | 17,917 | -0.44(-2.93%) |
Jun 13, 2017 | 14.66 | 15.02 | 14.49 | 14.98 | 39,188 | +0.33(+2.28%) |
Jun 12, 2017 | 15.49 | 15.54 | 14.46 | 14.65 | 41,171 | -1.19(-7.53%) |
Jun 09, 2017 | 15.84 | 16.07 | 15.52 | 15.84 | 14,745 | -0.14(-0.89%) |
Jun 08, 2017 | 16.09 | 16.11 | 15.59 | 15.98 | 14,490 | -0.06(-0.36%) |
Jun 07, 2017 | 16.09 | 16.21 | 15.98 | 16.04 | 13,137 | +0.05(+0.30%) |
Jun 06, 2017 | 15.60 | 16.07 | 15.53 | 15.99 | 29,263 | +0.39(+2.51%) |
Jun 05, 2017 | 16.31 | 16.31 | 15.51 | 15.60 | 25,310 | -0.25(-1.56%) |
Jun 02, 2017 | 15.88 | 16.05 | 15.60 | 15.85 | 32,016 | -0.03(-0.18%) |
Jun 01, 2017 | 16.01 | 16.21 | 15.85 | 15.88 | 20,450 | -0.10(-0.60%) |
May 31, 2017 | 15.55 | 16.19 | 15.45 | 15.97 | 96,691 | +0.39(+2.51%) |
May 30, 2017 | 15.61 | 15.70 | 15.48 | 15.58 | 40,204 | +0.02(+0.12%) |
May 26, 2017 | 15.36 | 15.57 | 15.36 | 15.56 | 22,114 | +0.13(+0.87%) |
May 25, 2017 | 15.81 | 15.81 | 15.20 | 15.43 | 19,599 | -0.42(-2.65%) |
May 24, 2017 | 16.07 | 16.07 | 15.50 | 15.85 | 18,518 | -0.14(-0.89%) |
May 23, 2017 | 16.16 | 16.45 | 15.73 | 15.99 | 61,485 | -0.16(-1.00%) |
May 22, 2017 | 14.92 | 16.21 | 14.92 | 16.15 | 55,781 | +1.28(+8.59%) |
May 19, 2017 | 14.77 | 14.96 | 14.43 | 14.87 | 18,398 | +0.13(+0.91%) |
May 18, 2017 | 14.75 | 15.23 | 14.56 | 14.74 | 35,444 | +0.05(+0.32%) |
May 17, 2017 | 14.68 | 14.99 | 14.31 | 14.69 | 48,562 | -0.10(-0.65%) |
May 16, 2017 | 14.72 | 14.92 | 14.53 | 14.79 | 63,527 | +0.06(+0.39%) |
May 15, 2017 | 14.65 | 14.88 | 14.22 | 14.73 | 20,122 | +0.05(+0.32%) |
May 12, 2017 | 15.09 | 15.09 | 14.34 | 14.68 | 50,308 | -0.67(-4.35%) |
May 11, 2017 | 17.21 | 17.21 | 14.97 | 15.35 | 42,424 | +0.03(+0.19%) |
May 10, 2017 | 14.47 | 15.44 | 14.40 | 15.32 | 62,240 | +0.93(+6.49%) |
May 09, 2017 | 14.40 | 14.51 | 14.16 | 14.39 | 31,063 | -0.03(-0.20%) |
May 08, 2017 | 15.02 | 15.07 | 14.40 | 14.42 | 22,282 | -0.62(-4.12%) |
May 05, 2017 | 15.05 | 15.18 | 15.02 | 15.04 | 17,569 | -0.08(-0.50%) |
May 04, 2017 | 15.12 | 15.19 | 15.02 | 15.11 | 12,282 | -0.06(-0.38%) |
May 03, 2017 | 15.18 | 15.29 | 15.02 | 15.17 | 11,054 | -0.23(-1.49%) |
May 02, 2017 | 15.26 | 15.59 | 15.26 | 15.40 | 58,836 | +0.03(+0.19%) |