Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.97 | 14.32 | 13.81 | 14.29 | 735,886 | +0.34(+2.46%) |
Jul 28, 2017 | 14.69 | 14.73 | 13.76 | 13.95 | 936,047 | -0.85(-5.75%) |
Jul 27, 2017 | 15.55 | 15.55 | 14.63 | 14.80 | 723,535 | -0.71(-4.58%) |
Jul 26, 2017 | 15.69 | 15.75 | 15.00 | 15.51 | 748,817 | -0.41(-2.55%) |
Jul 25, 2017 | 15.98 | 16.05 | 15.81 | 15.91 | 193,616 | -0.02(-0.10%) |
Jul 24, 2017 | 15.74 | 16.03 | 15.66 | 15.93 | 428,749 | +0.12(+0.74%) |
Jul 21, 2017 | 15.76 | 15.91 | 15.66 | 15.81 | 377,585 | +0.04(+0.25%) |
Jul 20, 2017 | 16.14 | 15.65 | 15.77 | 438,732 | -0.23(-1.41%) | |
Jul 19, 2017 | 15.95 | 16.22 | 15.89 | 16.00 | 572,176 | +0.10(+0.64%) |
Jul 18, 2017 | 16.12 | 16.52 | 15.72 | 15.90 | 911,480 | -0.14(-0.88%) |
Jul 17, 2017 | 17.08 | 17.19 | 15.35 | 16.04 | 3,024,226 | -1.69(-9.55%) |
Jul 14, 2017 | 17.96 | 18.02 | 17.58 | 17.73 | 715,050 | -0.25(-1.39%) |
Jul 13, 2017 | 18.40 | 18.40 | 17.73 | 17.98 | 1,058,863 | -0.34(-1.87%) |
Jul 12, 2017 | 18.53 | 18.53 | 17.97 | 18.32 | 4,500,589 | -0.47(-2.49%) |
Jul 11, 2017 | 17.57 | 18.98 | 17.33 | 18.79 | 3,885,423 | +1.23(+6.97%) |
Jul 10, 2017 | 18.77 | 18.77 | 17.40 | 17.57 | 3,414,894 | -1.13(-6.05%) |
Jul 07, 2017 | 18.73 | 18.80 | 18.57 | 18.70 | 2,427,923 | +0.01(+0.04%) |
Jul 06, 2017 | 18.70 | 18.81 | 18.52 | 18.69 | 966,369 | -0.06(-0.33%) |
Jul 05, 2017 | 19.67 | 19.67 | 18.63 | 18.75 | 787,191 | -0.95(-4.83%) |
Jul 03, 2017 | 19.32 | 19.73 | 19.32 | 19.71 | 246,776 | +0.44(+2.31%) |
Jun 30, 2017 | 19.09 | 19.39 | 19.09 | 19.26 | 336,097 | +0.17(+0.90%) |
Jun 29, 2017 | 19.20 | 19.20 | 18.43 | 19.09 | 633,364 | -0.09(-0.49%) |
Jun 28, 2017 | 18.82 | 19.20 | 18.76 | 19.18 | 385,628 | +0.33(+1.74%) |
Jun 27, 2017 | 18.85 | 19.05 | 18.64 | 18.85 | 516,243 | -0.01(-0.04%) |
Jun 26, 2017 | 19.11 | 19.11 | 18.79 | 18.86 | 293,751 | -0.19(-0.98%) |
Jun 23, 2017 | 18.85 | 19.09 | 18.65 | 19.05 | 261,621 | +0.20(+1.08%) |
Jun 22, 2017 | 18.92 | 18.98 | 18.50 | 18.85 | 484,526 | -0.04(-0.21%) |
Jun 21, 2017 | 18.98 | 19.32 | 18.75 | 18.89 | 822,879 | -0.32(-1.67%) |
Jun 20, 2017 | 19.56 | 19.58 | 19.02 | 19.21 | 558,601 | -0.30(-1.56%) |
Jun 19, 2017 | 19.68 | 19.89 | 18.98 | 19.51 | 803,142 | -0.16(-0.79%) |
Jun 16, 2017 | 19.45 | 19.67 | 19.30 | 19.67 | 626,298 | +0.26(+1.33%) |
Jun 15, 2017 | 19.11 | 19.50 | 18.85 | 19.41 | 324,164 | +0.25(+1.30%) |
Jun 14, 2017 | 19.14 | 19.42 | 18.41 | 19.16 | 675,749 | -0.03(-0.16%) |
Jun 13, 2017 | 19.46 | 19.51 | 18.65 | 19.19 | 937,508 | +0.24(+1.28%) |
Jun 12, 2017 | 20.50 | 20.72 | 18.73 | 18.95 | 1,888,917 | +0.59(+3.19%) |
Jun 09, 2017 | 18.38 | 19.08 | 18.17 | 18.36 | 412,404 | +0.02(+0.09%) |
Jun 08, 2017 | 18.09 | 18.46 | 17.91 | 18.35 | 507,391 | +0.32(+1.77%) |
Jun 07, 2017 | 18.11 | 18.25 | 17.95 | 18.03 | 167,489 | +0.08(+0.44%) |
Jun 06, 2017 | 17.93 | 18.08 | 17.53 | 17.95 | 520,631 | -0.09(-0.52%) |
Jun 05, 2017 | 18.00 | 18.29 | 17.88 | 18.04 | 617,399 | +0.05(+0.26%) |
Jun 02, 2017 | 18.12 | 18.36 | 17.95 | 18.00 | 483,427 | -0.14(-0.77%) |
Jun 01, 2017 | 18.04 | 18.56 | 17.93 | 18.14 | 370,534 | +0.10(+0.56%) |
May 31, 2017 | 18.68 | 18.68 | 17.49 | 18.04 | 1,113,532 | -0.78(-4.15%) |
May 30, 2017 | 18.11 | 19.01 | 18.11 | 18.82 | 663,969 | +0.71(+3.92%) |
May 26, 2017 | 17.81 | 18.24 | 17.79 | 18.11 | 477,999 | +0.26(+1.44%) |
May 25, 2017 | 17.57 | 17.93 | 17.57 | 17.85 | 309,929 | +0.44(+2.56%) |
May 24, 2017 | 17.48 | 17.58 | 17.01 | 17.40 | 383,971 | -0.02(-0.13%) |
May 23, 2017 | 17.06 | 17.73 | 17.06 | 17.43 | 549,193 | +0.43(+2.50%) |
May 22, 2017 | 16.72 | 17.06 | 16.10 | 17.00 | 571,172 | +0.47(+2.85%) |
May 19, 2017 | 17.02 | 17.49 | 16.36 | 16.53 | 1,005,099 | -0.32(-1.88%) |
May 18, 2017 | 16.23 | 17.18 | 15.85 | 16.85 | 1,511,460 | +0.60(+3.71%) |
May 17, 2017 | 16.14 | 17.26 | 16.04 | 16.24 | 2,548,690 | +0.88(+5.73%) |
May 16, 2017 | 15.46 | 15.46 | 15.02 | 15.36 | 618,490 | -0.03(-0.20%) |
May 15, 2017 | 15.05 | 15.42 | 14.61 | 15.39 | 542,907 | +0.24(+1.58%) |
May 12, 2017 | 15.22 | 15.56 | 15.09 | 15.15 | 416,322 | -0.11(-0.71%) |
May 11, 2017 | 15.29 | 15.29 | 15.15 | 15.26 | 264,200 | -0.21(-1.35%) |
May 10, 2017 | 15.25 | 15.59 | 15.07 | 15.47 | 235,123 | +0.23(+1.52%) |
May 09, 2017 | 15.28 | 15.50 | 15.09 | 15.24 | 196,960 | -0.03(-0.20%) |
May 08, 2017 | 15.07 | 15.29 | 15.03 | 15.27 | 206,290 | +0.20(+1.33%) |
May 05, 2017 | 15.15 | 15.19 | 14.83 | 15.07 | 481,049 | -0.05(-0.36%) |
May 04, 2017 | 15.24 | 15.70 | 15.10 | 15.12 | 446,182 | -0.05(-0.36%) |
May 03, 2017 | 14.83 | 15.19 | 14.78 | 15.18 | 286,803 | +0.20(+1.34%) |
May 02, 2017 | 15.02 | 15.12 | 14.76 | 14.98 | 465,274 | -0.14(-0.92%) |