Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.55 | 16.60 | 15.85 | 15.85 | 426,176 | -0.60(-3.65%) |
Jul 28, 2017 | 16.30 | 16.95 | 16.30 | 16.45 | 502,381 | +0.05(+0.30%) |
Jul 27, 2017 | 17.20 | 17.25 | 16.35 | 16.40 | 484,088 | -0.75(-4.37%) |
Jul 26, 2017 | 17.15 | 17.30 | 16.85 | 17.15 | 311,672 | +0.05(+0.29%) |
Jul 25, 2017 | 17.05 | 17.50 | 17.00 | 17.10 | 552,209 | +0.20(+1.18%) |
Jul 24, 2017 | 16.45 | 16.95 | 16.15 | 16.90 | 453,351 | +0.45(+2.74%) |
Jul 21, 2017 | 17.55 | 17.57 | 16.35 | 16.45 | 750,655 | -1.05(-6.00%) |
Jul 20, 2017 | 17.15 | 17.98 | 16.93 | 17.50 | 1,157,850 | +0.35(+2.04%) |
Jul 19, 2017 | 16.95 | 17.57 | 16.65 | 17.15 | 1,858,462 | +0.45(+2.69%) |
Jul 18, 2017 | 16.20 | 17.15 | 15.85 | 16.70 | 2,487,485 | +0.50(+3.09%) |
Jul 17, 2017 | 15.45 | 16.60 | 15.35 | 16.20 | 1,717,997 | +0.75(+4.85%) |
Jul 14, 2017 | 14.95 | 15.55 | 14.60 | 15.45 | 1,269,069 | +0.55(+3.69%) |
Jul 13, 2017 | 13.80 | 15.05 | 13.80 | 14.90 | 1,928,015 | +1.10(+7.97%) |
Jul 12, 2017 | 14.00 | 14.15 | 13.65 | 13.80 | 927,997 | -0.15(-1.08%) |
Jul 11, 2017 | 12.90 | 14.10 | 12.80 | 13.95 | 1,752,623 | +1.05(+8.14%) |
Jul 10, 2017 | 12.70 | 13.20 | 12.70 | 12.90 | 870,687 | +0.05(+0.39%) |
Jul 07, 2017 | 13.65 | 13.70 | 12.75 | 12.85 | 4,512,111 | -0.85(-6.20%) |
Jul 06, 2017 | 13.85 | 14.00 | 13.55 | 13.70 | 1,136,850 | -0.30(-2.14%) |
Jul 05, 2017 | 14.30 | 14.35 | 13.85 | 14.00 | 1,273,174 | -0.40(-2.78%) |
Jul 03, 2017 | 13.90 | 14.40 | 13.85 | 14.40 | 278,486 | +0.55(+3.97%) |
Jun 30, 2017 | 14.10 | 13.70 | 13.85 | 668,698 | -0.05(-0.36%) | |
Jun 29, 2017 | 14.05 | 14.35 | 13.75 | 13.90 | 1,128,654 | -0.20(-1.42%) |
Jun 28, 2017 | 14.00 | 14.30 | 13.75 | 14.10 | 1,007,504 | +0.25(+1.81%) |
Jun 27, 2017 | 14.50 | 14.80 | 13.80 | 13.85 | 628,731 | -0.65(-4.48%) |
Jun 26, 2017 | 15.10 | 15.10 | 14.45 | 14.50 | 479,235 | -0.55(-3.65%) |
Jun 23, 2017 | 15.55 | 15.80 | 14.82 | 15.05 | 1,281,511 | -0.35(-2.27%) |
Jun 22, 2017 | 15.10 | 15.60 | 14.80 | 15.40 | 620,885 | +0.40(+2.67%) |
Jun 21, 2017 | 14.85 | 15.10 | 14.45 | 15.00 | 1,098,608 | +0.25(+1.69%) |
Jun 20, 2017 | 15.05 | 15.45 | 14.60 | 14.75 | 700,130 | -0.25(-1.67%) |
Jun 19, 2017 | 14.20 | 15.00 | 14.15 | 15.00 | 556,946 | +0.90(+6.38%) |
Jun 16, 2017 | 13.80 | 14.10 | 13.70 | 14.10 | 747,384 | +0.20(+1.44%) |
Jun 15, 2017 | 13.65 | 14.10 | 13.61 | 13.90 | 412,309 | +0.10(+0.72%) |
Jun 14, 2017 | 13.85 | 14.10 | 13.55 | 13.80 | 372,868 | -0.05(-0.36%) |
Jun 13, 2017 | 13.80 | 13.97 | 13.55 | 13.85 | 340,194 | +0.05(+0.36%) |
Jun 12, 2017 | 13.50 | 13.95 | 13.45 | 13.80 | 565,582 | +0.30(+2.22%) |
Jun 09, 2017 | 13.25 | 13.90 | 13.25 | 13.50 | 775,911 | +0.25(+1.89%) |
Jun 08, 2017 | 13.65 | 13.90 | 13.10 | 13.25 | 767,260 | -0.35(-2.57%) |
Jun 07, 2017 | 14.10 | 14.15 | 13.35 | 13.60 | 623,909 | -0.45(-3.20%) |
Jun 06, 2017 | 14.50 | 14.70 | 14.00 | 14.05 | 559,066 | -0.50(-3.44%) |
Jun 05, 2017 | 14.55 | 15.00 | 14.35 | 14.55 | 635,557 | +0.05(+0.34%) |
Jun 02, 2017 | 14.15 | 14.70 | 13.90 | 14.50 | 783,812 | +0.40(+2.84%) |
Jun 01, 2017 | 13.35 | 14.15 | 13.05 | 14.10 | 1,288,510 | +0.70(+5.22%) |
May 31, 2017 | 13.30 | 13.60 | 12.95 | 13.40 | 4,117,659 | +0.15(+1.13%) |
May 30, 2017 | 13.90 | 13.90 | 12.75 | 13.25 | 1,910,290 | -0.70(-5.02%) |
May 26, 2017 | 14.65 | 14.65 | 13.40 | 13.95 | 2,182,224 | -0.90(-6.06%) |
May 25, 2017 | 14.95 | 15.00 | 14.65 | 14.85 | 311,996 | -0.05(-0.34%) |
May 24, 2017 | 14.30 | 14.95 | 14.30 | 14.90 | 419,251 | +0.55(+3.83%) |
May 23, 2017 | 14.25 | 14.60 | 14.20 | 14.35 | 226,515 | +0.15(+1.06%) |
May 22, 2017 | 14.10 | 14.40 | 14.00 | 14.20 | 250,695 | +0.10(+0.71%) |
May 19, 2017 | 14.05 | 14.40 | 14.00 | 14.10 | 372,467 | +0.00(+0.00%) |
May 18, 2017 | 13.70 | 14.15 | 13.55 | 14.10 | 425,739 | +0.50(+3.68%) |
May 17, 2017 | 14.15 | 14.20 | 13.55 | 13.60 | 443,169 | -0.70(-4.90%) |
May 16, 2017 | 14.35 | 14.50 | 14.15 | 14.30 | 317,719 | +0.05(+0.35%) |
May 15, 2017 | 14.70 | 14.90 | 14.18 | 14.25 | 393,672 | -0.35(-2.40%) |
May 12, 2017 | 14.20 | 14.85 | 13.95 | 14.60 | 636,030 | +0.40(+2.82%) |
May 11, 2017 | 14.15 | 14.90 | 14.10 | 14.20 | 561,726 | -0.10(-0.70%) |
May 10, 2017 | 15.65 | 15.65 | 14.05 | 14.30 | 1,044,624 | -1.35(-8.63%) |
May 09, 2017 | 15.10 | 15.75 | 15.05 | 15.65 | 1,261,141 | +0.60(+3.99%) |
May 08, 2017 | 15.55 | 15.85 | 15.00 | 15.05 | 936,864 | -0.60(-3.83%) |
May 05, 2017 | 15.30 | 15.80 | 14.95 | 15.65 | 590,432 | +0.35(+2.29%) |
May 04, 2017 | 15.25 | 15.35 | 14.85 | 15.30 | 285,445 | +0.05(+0.33%) |
May 03, 2017 | 15.15 | 15.35 | 14.95 | 15.25 | 347,735 | +0.00(+0.00%) |
May 02, 2017 | 15.45 | 15.50 | 15.05 | 15.25 | 413,455 | -0.15(-0.97%) |