Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.80 | 15.95 | 15.50 | 15.55 | 332,971 | -0.20(-1.27%) |
Jul 28, 2017 | 15.75 | 15.90 | 15.57 | 15.75 | 272,841 | -0.05(-0.32%) |
Jul 27, 2017 | 16.00 | 16.27 | 15.62 | 15.80 | 498,059 | -0.20(-1.25%) |
Jul 26, 2017 | 16.10 | 16.30 | 15.90 | 16.00 | 407,110 | -0.05(-0.31%) |
Jul 25, 2017 | 16.50 | 16.73 | 15.95 | 16.05 | 521,153 | -0.45(-2.73%) |
Jul 24, 2017 | 16.35 | 16.55 | 16.20 | 16.50 | 209,206 | +0.10(+0.61%) |
Jul 21, 2017 | 16.50 | 16.62 | 16.20 | 16.40 | 316,067 | +0.10(+0.61%) |
Jul 20, 2017 | 16.30 | 16.05 | 16.30 | 395,763 | +0.10(+0.62%) | |
Jul 19, 2017 | 16.45 | 16.55 | 16.10 | 16.20 | 337,905 | -0.15(-0.92%) |
Jul 18, 2017 | 16.30 | 16.45 | 16.10 | 16.35 | 291,501 | -0.05(-0.30%) |
Jul 17, 2017 | 16.55 | 16.85 | 16.35 | 16.40 | 272,514 | -0.20(-1.20%) |
Jul 14, 2017 | 16.80 | 16.95 | 16.55 | 16.60 | 237,647 | -0.20(-1.19%) |
Jul 13, 2017 | 16.75 | 17.05 | 16.52 | 16.80 | 357,720 | +0.10(+0.60%) |
Jul 12, 2017 | 16.60 | 16.70 | 16.43 | 16.70 | 233,077 | +0.15(+0.91%) |
Jul 11, 2017 | 16.60 | 16.90 | 16.50 | 16.55 | 209,874 | +0.00(+0.00%) |
Jul 10, 2017 | 16.70 | 16.85 | 16.52 | 16.55 | 279,768 | -0.25(-1.49%) |
Jul 07, 2017 | 16.70 | 16.90 | 16.65 | 16.80 | 199,506 | +0.20(+1.20%) |
Jul 06, 2017 | 16.85 | 17.27 | 16.60 | 16.60 | 512,596 | -0.35(-2.06%) |
Jul 05, 2017 | 16.75 | 17.00 | 16.60 | 16.95 | 441,314 | +0.20(+1.19%) |
Jul 03, 2017 | 16.40 | 16.80 | 16.30 | 16.75 | 352,976 | +0.45(+2.76%) |
Jun 30, 2017 | 16.65 | 16.65 | 15.95 | 16.30 | 604,416 | -0.25(-1.51%) |
Jun 29, 2017 | 16.15 | 16.55 | 15.90 | 16.55 | 634,759 | +0.40(+2.48%) |
Jun 28, 2017 | 15.85 | 16.30 | 15.75 | 16.15 | 391,297 | +0.40(+2.54%) |
Jun 27, 2017 | 15.95 | 16.25 | 15.75 | 15.75 | 564,951 | -0.10(-0.63%) |
Jun 26, 2017 | 15.95 | 16.05 | 15.75 | 15.85 | 412,461 | -0.05(-0.31%) |
Jun 23, 2017 | 16.05 | 16.15 | 15.80 | 15.90 | 1,296,644 | -0.20(-1.24%) |
Jun 22, 2017 | 15.85 | 16.50 | 15.85 | 16.10 | 706,665 | +0.30(+1.90%) |
Jun 21, 2017 | 15.30 | 15.90 | 15.20 | 15.80 | 1,038,734 | +0.60(+3.95%) |
Jun 20, 2017 | 14.05 | 15.30 | 14.03 | 15.20 | 1,024,058 | +1.15(+8.19%) |
Jun 19, 2017 | 13.85 | 14.05 | 13.75 | 14.05 | 505,925 | +0.30(+2.18%) |
Jun 16, 2017 | 13.65 | 13.82 | 13.62 | 13.75 | 519,587 | +0.00(+0.00%) |
Jun 15, 2017 | 13.75 | 13.85 | 13.60 | 13.75 | 490,507 | -0.10(-0.72%) |
Jun 14, 2017 | 13.90 | 14.00 | 13.65 | 13.85 | 410,595 | -0.05(-0.36%) |
Jun 13, 2017 | 13.80 | 13.90 | 13.68 | 13.90 | 499,056 | +0.10(+0.72%) |
Jun 12, 2017 | 13.60 | 13.80 | 13.60 | 13.80 | 586,034 | +0.15(+1.10%) |
Jun 09, 2017 | 13.80 | 14.00 | 13.60 | 13.65 | 650,145 | -0.15(-1.09%) |
Jun 08, 2017 | 13.80 | 14.00 | 13.65 | 13.80 | 536,873 | +0.10(+0.73%) |
Jun 07, 2017 | 13.85 | 13.85 | 13.55 | 13.70 | 298,185 | -0.10(-0.72%) |
Jun 06, 2017 | 13.70 | 13.85 | 13.60 | 13.80 | 406,422 | +0.05(+0.36%) |
Jun 05, 2017 | 13.85 | 13.93 | 13.60 | 13.75 | 469,123 | -0.05(-0.36%) |
Jun 02, 2017 | 13.90 | 14.03 | 13.60 | 13.80 | 615,366 | +0.00(+0.00%) |
Jun 01, 2017 | 13.75 | 13.95 | 13.60 | 13.80 | 685,413 | +0.05(+0.36%) |
May 31, 2017 | 13.90 | 14.00 | 13.40 | 13.75 | 573,386 | -0.05(-0.36%) |
May 30, 2017 | 14.00 | 14.05 | 13.77 | 13.80 | 285,617 | -0.25(-1.78%) |
May 26, 2017 | 14.30 | 14.50 | 13.95 | 14.05 | 440,081 | +0.00(+0.00%) |
May 25, 2017 | 13.90 | 14.15 | 13.75 | 14.05 | 304,760 | +0.25(+1.81%) |
May 24, 2017 | 14.15 | 14.15 | 13.75 | 13.80 | 425,100 | -0.35(-2.47%) |
May 23, 2017 | 14.25 | 14.25 | 14.00 | 14.15 | 285,871 | -0.05(-0.35%) |
May 22, 2017 | 14.25 | 14.30 | 14.00 | 14.20 | 278,504 | -0.05(-0.35%) |
May 19, 2017 | 14.60 | 14.70 | 14.15 | 14.25 | 331,996 | -0.35(-2.40%) |
May 18, 2017 | 14.15 | 14.65 | 14.15 | 14.60 | 487,052 | +0.50(+3.55%) |
May 17, 2017 | 14.55 | 14.70 | 13.97 | 14.10 | 726,529 | -0.65(-4.41%) |
May 16, 2017 | 14.50 | 14.85 | 14.30 | 14.75 | 424,373 | +0.30(+2.08%) |
May 15, 2017 | 14.50 | 14.57 | 14.35 | 14.45 | 304,519 | -0.05(-0.34%) |
May 12, 2017 | 14.20 | 14.53 | 14.12 | 14.50 | 354,475 | +0.35(+2.47%) |
May 11, 2017 | 14.15 | 14.29 | 14.00 | 14.15 | 590,856 | -0.15(-1.05%) |
May 10, 2017 | 14.30 | 14.40 | 14.05 | 14.30 | 415,923 | +0.00(+0.00%) |
May 09, 2017 | 14.15 | 14.30 | 13.97 | 14.30 | 502,748 | +0.25(+1.78%) |
May 08, 2017 | 14.50 | 14.65 | 13.93 | 14.05 | 559,918 | -0.45(-3.10%) |
May 05, 2017 | 14.65 | 14.65 | 14.15 | 14.50 | 434,883 | -0.15(-1.02%) |
May 04, 2017 | 14.90 | 14.95 | 14.55 | 14.65 | 366,044 | -0.30(-2.01%) |
May 03, 2017 | 13.70 | 15.45 | 13.21 | 14.95 | 659,741 | +0.10(+0.67%) |
May 02, 2017 | 15.00 | 15.05 | 14.60 | 14.85 | 685,928 | -0.15(-1.00%) |