Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.34 | 16.56 | 16.05 | 16.30 | 3,636,974 | +0.16(+0.98%) |
Jul 28, 2017 | 16.91 | 16.91 | 16.12 | 16.14 | 4,012,180 | -0.83(-4.90%) |
Jul 27, 2017 | 16.94 | 17.22 | 16.72 | 16.97 | 3,053,794 | -0.07(-0.41%) |
Jul 26, 2017 | 18.21 | 18.21 | 16.95 | 17.04 | 3,338,053 | -1.15(-6.31%) |
Jul 25, 2017 | 17.84 | 18.39 | 17.84 | 18.19 | 3,437,781 | +0.67(+3.80%) |
Jul 24, 2017 | 17.55 | 17.67 | 17.27 | 17.52 | 1,836,578 | -0.04(-0.20%) |
Jul 21, 2017 | 17.99 | 17.99 | 17.55 | 17.56 | 2,650,964 | -0.37(-2.05%) |
Jul 20, 2017 | 17.71 | 18.20 | 17.56 | 17.93 | 2,887,235 | +0.17(+0.94%) |
Jul 19, 2017 | 17.37 | 17.81 | 17.29 | 17.76 | 2,335,487 | +0.47(+2.74%) |
Jul 18, 2017 | 17.43 | 17.48 | 17.02 | 17.29 | 1,880,660 | -0.25(-1.40%) |
Jul 17, 2017 | 17.43 | 17.68 | 17.40 | 17.53 | 1,411,381 | +0.16(+0.91%) |
Jul 14, 2017 | 17.77 | 17.80 | 17.36 | 17.37 | 1,700,222 | -0.38(-2.12%) |
Jul 13, 2017 | 17.57 | 17.96 | 17.15 | 17.75 | 2,832,787 | +0.27(+1.55%) |
Jul 12, 2017 | 17.39 | 17.61 | 17.30 | 17.48 | 2,970,846 | +0.23(+1.32%) |
Jul 11, 2017 | 16.92 | 17.33 | 16.79 | 17.25 | 1,977,936 | +0.38(+2.23%) |
Jul 10, 2017 | 16.66 | 17.10 | 16.53 | 16.87 | 1,725,448 | +0.03(+0.16%) |
Jul 07, 2017 | 17.07 | 17.16 | 16.47 | 16.85 | 2,500,890 | -0.24(-1.38%) |
Jul 06, 2017 | 17.20 | 17.57 | 17.06 | 17.08 | 1,737,372 | -0.17(-0.96%) |
Jul 05, 2017 | 17.47 | 17.48 | 16.88 | 17.25 | 2,214,948 | -0.23(-1.30%) |
Jul 03, 2017 | 17.11 | 17.53 | 16.90 | 17.48 | 1,339,351 | +0.56(+3.31%) |
Jun 30, 2017 | 16.77 | 17.27 | 16.77 | 16.92 | 3,432,153 | +0.16(+0.93%) |
Jun 29, 2017 | 16.81 | 16.88 | 16.48 | 16.76 | 2,155,176 | +0.16(+0.94%) |
Jun 28, 2017 | 16.26 | 16.67 | 16.22 | 16.60 | 3,399,146 | +0.57(+3.58%) |
Jun 27, 2017 | 16.58 | 16.72 | 16.02 | 16.03 | 2,941,996 | -0.34(-2.07%) |
Jun 26, 2017 | 16.72 | 16.73 | 16.24 | 16.37 | 1,810,063 | -0.30(-1.78%) |
Jun 23, 2017 | 16.54 | 16.83 | 16.17 | 16.67 | 3,554,042 | +0.30(+1.81%) |
Jun 22, 2017 | 17.27 | 17.35 | 15.77 | 16.37 | 5,059,631 | +0.34(+2.12%) |
Jun 21, 2017 | 16.34 | 16.46 | 15.94 | 16.03 | 3,807,599 | -0.23(-1.39%) |
Jun 20, 2017 | 16.20 | 16.39 | 16.06 | 16.26 | 2,275,631 | -0.09(-0.53%) |
Jun 19, 2017 | 16.51 | 16.87 | 16.32 | 16.34 | 3,237,884 | +0.05(+0.32%) |
Jun 16, 2017 | 16.04 | 16.61 | 15.99 | 16.29 | 2,651,565 | +0.16(+0.97%) |
Jun 15, 2017 | 16.52 | 16.67 | 16.04 | 16.13 | 3,616,369 | -0.77(-4.58%) |
Jun 14, 2017 | 17.54 | 17.54 | 16.39 | 16.91 | 4,419,408 | -0.63(-3.57%) |
Jun 13, 2017 | 17.18 | 17.94 | 17.11 | 17.54 | 3,385,319 | +0.64(+3.81%) |
Jun 12, 2017 | 16.71 | 17.12 | 16.66 | 16.89 | 1,305,953 | +0.18(+1.09%) |
Jun 09, 2017 | 16.36 | 16.85 | 16.32 | 16.71 | 1,833,098 | +0.24(+1.48%) |
Jun 08, 2017 | 15.10 | 16.59 | 15.10 | 16.46 | 2,246,446 | +0.58(+3.67%) |
Jun 07, 2017 | 16.08 | 16.21 | 15.69 | 15.88 | 1,532,856 | -0.17(-1.08%) |
Jun 06, 2017 | 16.19 | 16.19 | 15.86 | 16.06 | 1,427,546 | -0.24(-1.44%) |
Jun 05, 2017 | 16.00 | 16.45 | 15.98 | 16.29 | 1,066,982 | +0.26(+1.63%) |
Jun 02, 2017 | 16.08 | 16.25 | 16.00 | 16.03 | 1,057,143 | -0.08(-0.49%) |
Jun 01, 2017 | 15.79 | 16.12 | 15.63 | 16.11 | 2,003,868 | +0.35(+2.21%) |
May 31, 2017 | 15.78 | 15.81 | 15.22 | 15.76 | 1,651,814 | -0.06(-0.38%) |
May 30, 2017 | 15.74 | 15.93 | 15.50 | 15.82 | 1,145,427 | +0.04(+0.28%) |
May 26, 2017 | 15.98 | 15.98 | 15.66 | 15.78 | 1,054,858 | -0.20(-1.25%) |
May 25, 2017 | 16.36 | 16.51 | 15.91 | 15.98 | 1,820,793 | -0.33(-2.03%) |
May 24, 2017 | 16.61 | 16.88 | 16.22 | 16.31 | 2,120,075 | -0.28(-1.68%) |
May 23, 2017 | 16.06 | 16.75 | 15.96 | 16.59 | 1,974,457 | +0.53(+3.31%) |
May 22, 2017 | 16.12 | 16.21 | 15.92 | 16.06 | 2,619,345 | +0.14(+0.88%) |
May 19, 2017 | 15.52 | 16.11 | 15.47 | 15.92 | 2,007,023 | +0.54(+3.51%) |
May 18, 2017 | 15.15 | 15.51 | 14.94 | 15.38 | 1,752,682 | +0.11(+0.74%) |
May 17, 2017 | 15.83 | 15.80 | 15.25 | 15.26 | 1,674,559 | -0.57(-3.58%) |
May 16, 2017 | 15.86 | 15.95 | 15.59 | 15.83 | 1,403,830 | +0.07(+0.44%) |
May 15, 2017 | 15.61 | 15.82 | 15.45 | 15.76 | 1,742,210 | +0.43(+2.78%) |
May 12, 2017 | 15.47 | 15.58 | 15.18 | 15.33 | 1,405,930 | -0.20(-1.29%) |
May 11, 2017 | 15.91 | 15.99 | 15.52 | 15.53 | 1,457,522 | -0.34(-2.14%) |
May 10, 2017 | 15.86 | 15.99 | 15.59 | 15.87 | 1,712,789 | +0.12(+0.77%) |
May 09, 2017 | 15.92 | 16.07 | 15.67 | 15.75 | 948,935 | -0.13(-0.82%) |
May 08, 2017 | 15.87 | 16.00 | 15.68 | 15.88 | 1,142,934 | -0.10(-0.60%) |
May 05, 2017 | 16.13 | 16.26 | 15.79 | 15.98 | 1,225,345 | -0.02(-0.11%) |
May 04, 2017 | 15.66 | 16.13 | 15.65 | 15.99 | 1,887,301 | +0.17(+1.10%) |
May 03, 2017 | 16.21 | 16.26 | 15.74 | 15.82 | 1,835,008 | -0.53(-3.25%) |
May 02, 2017 | 16.31 | 16.55 | 16.18 | 16.35 | 1,348,555 | -0.05(-0.32%) |