Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.60 | 14.73 | 14.44 | 14.51 | 782,877 | -0.12(-0.83%) |
Jul 28, 2017 | 14.80 | 14.84 | 14.52 | 14.63 | 667,102 | -0.21(-1.41%) |
Jul 27, 2017 | 14.77 | 15.03 | 14.63 | 14.84 | 1,051,588 | +0.25(+1.71%) |
Jul 26, 2017 | 14.72 | 14.75 | 14.53 | 14.59 | 661,015 | -0.04(-0.28%) |
Jul 25, 2017 | 14.59 | 14.88 | 14.50 | 14.63 | 939,485 | +0.04(+0.28%) |
Jul 24, 2017 | 14.95 | 15.01 | 14.49 | 14.59 | 870,832 | -0.32(-2.16%) |
Jul 21, 2017 | 14.85 | 14.95 | 14.64 | 14.91 | 1,019,917 | +0.15(+1.04%) |
Jul 20, 2017 | 15.09 | 14.41 | 14.76 | 2,224,421 | +0.31(+2.18%) | |
Jul 19, 2017 | 14.49 | 14.49 | 14.04 | 14.45 | 2,066,021 | -0.02(-0.11%) |
Jul 18, 2017 | 14.48 | 14.58 | 14.37 | 14.46 | 1,395,100 | -0.02(-0.17%) |
Jul 17, 2017 | 14.50 | 14.68 | 14.38 | 14.49 | 1,587,679 | +0.01(+0.06%) |
Jul 14, 2017 | 14.43 | 14.86 | 14.31 | 14.48 | 3,932,435 | -0.37(-2.50%) |
Jul 13, 2017 | 15.16 | 15.31 | 14.76 | 14.85 | 819,263 | -0.29(-1.92%) |
Jul 12, 2017 | 15.32 | 15.43 | 15.08 | 15.14 | 1,019,785 | -0.13(-0.86%) |
Jul 11, 2017 | 16.00 | 16.00 | 15.25 | 15.27 | 1,921,466 | -0.65(-4.07%) |
Jul 10, 2017 | 16.26 | 16.36 | 15.68 | 15.92 | 1,032,700 | -0.44(-2.70%) |
Jul 07, 2017 | 16.87 | 16.91 | 16.23 | 16.36 | 1,015,896 | -0.48(-2.86%) |
Jul 06, 2017 | 17.21 | 17.51 | 16.77 | 16.84 | 1,622,812 | -0.57(-3.27%) |
Jul 05, 2017 | 17.30 | 17.46 | 16.75 | 17.41 | 4,147,434 | +0.07(+0.41%) |
Jul 03, 2017 | 16.98 | 17.41 | 16.95 | 17.34 | 1,304,653 | +0.38(+2.24%) |
Jun 30, 2017 | 16.95 | 17.43 | 16.95 | 16.96 | 1,477,387 | +0.09(+0.51%) |
Jun 29, 2017 | 16.81 | 16.99 | 16.49 | 16.87 | 675,082 | +0.07(+0.42%) |
Jun 28, 2017 | 16.49 | 16.98 | 16.31 | 16.80 | 660,553 | +0.42(+2.56%) |
Jun 27, 2017 | 16.20 | 16.55 | 16.20 | 16.38 | 655,586 | +0.13(+0.83%) |
Jun 26, 2017 | 16.22 | 16.37 | 16.11 | 16.25 | 254,508 | +0.03(+0.19%) |
Jun 23, 2017 | 16.31 | 16.22 | 574,089 | +0.24(+1.48%) | ||
Jun 22, 2017 | 16.03 | 16.12 | 15.84 | 15.98 | 486,072 | +0.06(+0.40%) |
Jun 21, 2017 | 16.10 | 16.10 | 15.82 | 15.92 | 363,503 | -0.07(-0.44%) |
Jun 20, 2017 | 16.36 | 16.36 | 15.74 | 15.99 | 364,492 | -0.31(-1.89%) |
Jun 19, 2017 | 17.14 | 17.14 | 16.21 | 16.30 | 403,141 | -0.66(-3.91%) |
Jun 16, 2017 | 16.48 | 17.02 | 16.38 | 16.96 | 1,198,906 | +0.34(+2.04%) |
Jun 15, 2017 | 16.75 | 17.02 | 16.42 | 16.62 | 405,566 | -0.32(-1.91%) |
Jun 14, 2017 | 16.56 | 17.05 | 16.50 | 16.95 | 608,761 | +0.31(+1.85%) |
Jun 13, 2017 | 16.70 | 16.75 | 16.30 | 16.64 | 746,303 | -0.13(-0.80%) |
Jun 12, 2017 | 16.38 | 16.80 | 16.35 | 16.77 | 639,696 | +0.31(+1.87%) |
Jun 09, 2017 | 16.76 | 16.91 | 15.93 | 16.46 | 1,217,258 | +0.35(+2.16%) |
Jun 08, 2017 | 15.78 | 16.36 | 15.78 | 16.12 | 506,392 | +0.30(+1.90%) |
Jun 07, 2017 | 16.64 | 16.75 | 15.74 | 15.82 | 646,523 | -0.01(-0.05%) |
Jun 06, 2017 | 15.68 | 15.95 | 15.57 | 15.82 | 334,517 | +0.08(+0.50%) |
Jun 05, 2017 | 15.84 | 15.93 | 15.61 | 15.74 | 330,043 | -0.14(-0.90%) |
Jun 02, 2017 | 15.72 | 16.03 | 15.52 | 15.89 | 744,978 | +0.17(+1.06%) |
Jun 01, 2017 | 15.77 | 16.12 | 15.63 | 15.72 | 666,581 | -0.02(-0.10%) |
May 31, 2017 | 15.67 | 15.77 | 15.44 | 15.74 | 539,373 | +0.08(+0.50%) |
May 30, 2017 | 15.34 | 15.95 | 15.34 | 15.66 | 468,842 | +0.27(+1.75%) |
May 26, 2017 | 15.53 | 15.58 | 15.22 | 15.39 | 402,650 | -0.16(-1.02%) |
May 25, 2017 | 15.51 | 15.63 | 15.43 | 15.55 | 348,887 | +0.08(+0.51%) |
May 24, 2017 | 15.44 | 15.52 | 15.26 | 15.47 | 382,306 | +0.04(+0.26%) |
May 23, 2017 | 15.48 | 15.59 | 15.37 | 15.43 | 368,766 | +0.05(+0.31%) |
May 22, 2017 | 15.52 | 15.75 | 15.37 | 15.38 | 369,182 | -0.10(-0.66%) |
May 19, 2017 | 15.57 | 15.98 | 15.46 | 15.48 | 625,375 | -0.06(-0.36%) |
May 18, 2017 | 15.60 | 15.81 | 15.46 | 15.54 | 630,354 | -0.17(-1.06%) |
May 17, 2017 | 15.74 | 15.90 | 15.46 | 15.71 | 737,338 | -0.23(-1.44%) |
May 16, 2017 | 16.20 | 16.42 | 15.90 | 15.93 | 544,683 | -0.26(-1.61%) |
May 15, 2017 | 16.31 | 16.67 | 16.16 | 16.20 | 684,344 | -0.11(-0.68%) |
May 12, 2017 | 16.23 | 16.53 | 15.95 | 16.31 | 850,034 | +0.06(+0.34%) |
May 11, 2017 | 17.44 | 17.61 | 16.24 | 16.25 | 566,581 | -1.23(-7.05%) |
May 10, 2017 | 17.49 | 17.61 | 17.15 | 17.48 | 330,881 | +0.01(+0.05%) |
May 09, 2017 | 17.50 | 17.52 | 17.14 | 17.47 | 631,623 | -0.03(-0.18%) |
May 08, 2017 | 17.89 | 17.95 | 17.39 | 17.51 | 590,713 | -0.42(-2.34%) |
May 05, 2017 | 17.75 | 18.14 | 17.55 | 17.93 | 477,352 | +0.18(+1.02%) |
May 04, 2017 | 18.39 | 18.39 | 17.36 | 17.74 | 799,437 | -0.57(-3.11%) |
May 03, 2017 | 18.95 | 19.00 | 18.21 | 18.31 | 557,585 | -0.69(-3.62%) |
May 02, 2017 | 18.75 | 19.01 | 18.68 | 19.00 | 332,230 | +0.26(+1.39%) |