Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.60 | 17.50 | 16.35 | 17.30 | 68,892 | +0.90(+5.49%) |
Jul 28, 2017 | 16.40 | 17.20 | 16.40 | 16.40 | 25,852 | +0.00(+0.00%) |
Jul 27, 2017 | 17.10 | 17.70 | 16.35 | 16.40 | 64,157 | -0.40(-2.38%) |
Jul 26, 2017 | 17.30 | 18.10 | 16.80 | 16.80 | 83,525 | -0.30(-1.75%) |
Jul 25, 2017 | 15.90 | 17.25 | 15.90 | 17.10 | 92,462 | +1.20(+7.55%) |
Jul 24, 2017 | 16.00 | 16.30 | 15.86 | 15.90 | 44,056 | -0.30(-1.85%) |
Jul 21, 2017 | 16.30 | 16.50 | 16.10 | 16.20 | 46,713 | -0.30(-1.82%) |
Jul 20, 2017 | 16.60 | 15.80 | 16.50 | 81,684 | +0.50(+3.12%) | |
Jul 19, 2017 | 15.80 | 16.30 | 15.30 | 16.00 | 103,228 | +0.20(+1.27%) |
Jul 18, 2017 | 15.90 | 15.90 | 15.30 | 15.80 | 85,542 | +0.10(+0.64%) |
Jul 17, 2017 | 15.80 | 16.50 | 15.60 | 15.70 | 119,562 | -0.70(-4.27%) |
Jul 14, 2017 | 15.80 | 17.50 | 14.80 | 16.40 | 901,325 | -3.00(-15.46%) |
Jul 13, 2017 | 19.30 | 20.40 | 19.00 | 19.40 | 31,760 | +0.10(+0.52%) |
Jul 12, 2017 | 19.90 | 20.50 | 19.20 | 19.30 | 40,700 | -0.20(-1.03%) |
Jul 11, 2017 | 19.10 | 19.90 | 19.10 | 19.50 | 28,467 | -0.30(-1.52%) |
Jul 10, 2017 | 19.60 | 21.60 | 19.00 | 19.80 | 71,081 | +0.50(+2.59%) |
Jul 07, 2017 | 21.30 | 21.40 | 19.10 | 19.30 | 117,420 | -2.40(-11.06%) |
Jul 06, 2017 | 22.50 | 23.30 | 21.20 | 21.70 | 71,307 | -1.00(-4.41%) |
Jul 05, 2017 | 23.60 | 23.70 | 22.70 | 22.70 | 58,461 | -1.20(-5.02%) |
Jul 03, 2017 | 23.50 | 24.90 | 23.40 | 23.90 | 40,104 | +0.40(+1.70%) |
Jun 30, 2017 | 24.70 | 24.91 | 22.71 | 23.50 | 90,729 | -1.00(-4.08%) |
Jun 29, 2017 | 25.00 | 25.20 | 23.92 | 24.50 | 74,184 | -0.30(-1.21%) |
Jun 28, 2017 | 25.00 | 25.00 | 24.40 | 24.80 | 46,760 | +0.40(+1.64%) |
Jun 27, 2017 | 26.00 | 26.00 | 24.00 | 24.40 | 94,887 | -1.10(-4.31%) |
Jun 26, 2017 | 23.90 | 26.50 | 23.90 | 25.50 | 179,707 | +2.20(+9.44%) |
Jun 23, 2017 | 22.30 | 24.00 | 21.70 | 23.30 | 57,829 | +0.80(+3.56%) |
Jun 22, 2017 | 22.10 | 23.00 | 21.80 | 22.50 | 53,530 | +0.10(+0.45%) |
Jun 21, 2017 | 23.20 | 23.70 | 21.38 | 22.40 | 132,971 | -0.50(-2.18%) |
Jun 20, 2017 | 22.20 | 26.00 | 20.40 | 22.90 | 429,386 | +0.70(+3.15%) |
Jun 19, 2017 | 20.30 | 22.40 | 19.30 | 22.20 | 236,329 | +2.50(+12.69%) |
Jun 16, 2017 | 18.60 | 20.00 | 18.10 | 19.70 | 81,459 | +1.10(+5.91%) |
Jun 15, 2017 | 18.10 | 18.70 | 17.50 | 18.60 | 53,707 | +0.20(+1.09%) |
Jun 14, 2017 | 17.40 | 18.50 | 16.80 | 18.40 | 82,625 | +0.90(+5.14%) |
Jun 13, 2017 | 16.00 | 17.50 | 16.00 | 17.50 | 76,138 | +1.40(+8.70%) |
Jun 12, 2017 | 16.60 | 16.80 | 16.00 | 16.10 | 31,351 | -0.50(-3.01%) |
Jun 09, 2017 | 16.30 | 17.10 | 16.00 | 16.60 | 71,334 | +0.50(+3.11%) |
Jun 08, 2017 | 15.40 | 16.20 | 15.40 | 16.10 | 25,958 | +0.40(+2.54%) |
Jun 07, 2017 | 16.10 | 16.50 | 15.60 | 15.70 | 40,286 | -0.70(-4.26%) |
Jun 06, 2017 | 16.20 | 16.60 | 15.97 | 16.40 | 45,539 | -0.20(-1.20%) |
Jun 05, 2017 | 16.10 | 17.10 | 16.10 | 16.60 | 25,576 | +0.50(+3.11%) |
Jun 02, 2017 | 16.90 | 17.30 | 16.00 | 16.10 | 55,939 | -0.70(-4.17%) |
Jun 01, 2017 | 15.70 | 17.10 | 14.80 | 16.80 | 57,044 | +1.00(+6.33%) |
May 31, 2017 | 15.80 | 15.90 | 14.90 | 15.80 | 54,440 | -0.10(-0.63%) |
May 30, 2017 | 16.00 | 16.10 | 15.80 | 15.90 | 22,953 | -0.10(-0.62%) |
May 26, 2017 | 16.10 | 16.40 | 15.90 | 16.00 | 19,848 | -0.40(-2.44%) |
May 25, 2017 | 16.80 | 16.80 | 16.00 | 16.40 | 50,759 | -0.10(-0.61%) |
May 24, 2017 | 16.70 | 16.80 | 16.00 | 16.50 | 45,174 | -0.20(-1.20%) |
May 23, 2017 | 16.00 | 16.70 | 15.80 | 16.70 | 94,012 | +0.80(+5.03%) |
May 22, 2017 | 15.60 | 16.00 | 14.20 | 15.90 | 61,389 | +0.40(+2.58%) |
May 19, 2017 | 14.80 | 15.60 | 14.70 | 15.50 | 67,374 | +1.00(+6.90%) |
May 18, 2017 | 13.90 | 14.60 | 13.80 | 14.50 | 34,516 | +0.60(+4.32%) |
May 17, 2017 | 14.40 | 14.70 | 13.50 | 13.90 | 49,915 | -1.00(-6.71%) |
May 16, 2017 | 14.40 | 15.20 | 14.00 | 14.90 | 63,305 | +0.60(+4.20%) |
May 15, 2017 | 14.60 | 15.00 | 14.10 | 14.30 | 52,195 | -0.40(-2.72%) |
May 12, 2017 | 14.70 | 14.90 | 13.30 | 14.70 | 126,839 | +1.20(+8.89%) |
May 11, 2017 | 13.70 | 14.20 | 13.25 | 13.50 | 58,944 | -0.40(-2.88%) |
May 10, 2017 | 13.80 | 14.60 | 13.70 | 13.90 | 49,270 | -0.10(-0.71%) |
May 09, 2017 | 13.60 | 14.55 | 13.50 | 14.00 | 68,072 | +0.60(+4.48%) |
May 08, 2017 | 13.50 | 13.90 | 13.00 | 13.40 | 31,557 | -0.10(-0.74%) |
May 05, 2017 | 13.00 | 13.60 | 12.60 | 13.50 | 41,443 | +0.80(+6.30%) |
May 04, 2017 | 13.50 | 13.50 | 12.60 | 12.70 | 44,931 | -0.80(-5.93%) |
May 03, 2017 | 13.80 | 13.80 | 13.05 | 13.50 | 41,227 | -0.20(-1.46%) |
May 02, 2017 | 13.80 | 14.00 | 13.60 | 13.70 | 64,802 | -0.10(-0.72%) |