Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.55 | 14.61 | 14.30 | 14.45 | 3,390,949 | -0.08(-0.57%) |
Jul 28, 2017 | 14.30 | 14.57 | 14.30 | 14.53 | 1,999,919 | +0.14(+0.99%) |
Jul 27, 2017 | 14.42 | 14.43 | 14.26 | 14.39 | 2,643,046 | +0.04(+0.27%) |
Jul 26, 2017 | 14.40 | 14.47 | 14.29 | 14.35 | 2,442,798 | -0.03(-0.19%) |
Jul 25, 2017 | 14.36 | 14.42 | 14.31 | 14.38 | 4,007,315 | +0.13(+0.94%) |
Jul 24, 2017 | 14.06 | 14.36 | 14.04 | 14.25 | 3,235,466 | +0.21(+1.53%) |
Jul 21, 2017 | 14.23 | 14.28 | 13.97 | 14.03 | 4,504,051 | -0.18(-1.25%) |
Jul 20, 2017 | 14.34 | 14.45 | 14.13 | 14.21 | 3,534,078 | -0.09(-0.60%) |
Jul 19, 2017 | 14.36 | 14.42 | 14.24 | 14.29 | 3,962,364 | -0.12(-0.82%) |
Jul 18, 2017 | 14.33 | 14.44 | 14.17 | 14.41 | 5,713,562 | +0.23(+1.59%) |
Jul 17, 2017 | 14.31 | 14.42 | 14.13 | 14.19 | 7,533,858 | -0.14(-1.01%) |
Jul 14, 2017 | 14.17 | 14.33 | 14.12 | 14.33 | 2,707,378 | +0.20(+1.44%) |
Jul 13, 2017 | 14.18 | 14.20 | 13.92 | 14.13 | 3,899,040 | -0.05(-0.38%) |
Jul 12, 2017 | 14.13 | 14.36 | 14.08 | 14.18 | 5,478,256 | +0.17(+1.23%) |
Jul 11, 2017 | 13.94 | 14.04 | 13.85 | 14.01 | 3,233,180 | +0.05(+0.38%) |
Jul 10, 2017 | 14.11 | 14.14 | 13.91 | 13.96 | 5,167,295 | -0.12(-0.84%) |
Jul 07, 2017 | 13.99 | 14.07 | 13.80 | 14.07 | 2,431,305 | +0.05(+0.34%) |
Jul 06, 2017 | 14.28 | 14.35 | 13.93 | 14.03 | 2,870,150 | -0.13(-0.95%) |
Jul 05, 2017 | 14.32 | 14.33 | 13.99 | 14.16 | 11,747,149 | -0.16(-1.12%) |
Jul 03, 2017 | 14.17 | 14.48 | 14.14 | 14.32 | 2,820,413 | +0.22(+1.56%) |
Jun 30, 2017 | 14.12 | 14.15 | 13.98 | 14.10 | 4,762,537 | +0.14(+1.00%) |
Jun 29, 2017 | 13.68 | 14.19 | 13.67 | 13.96 | 7,923,726 | +0.29(+2.12%) |
Jun 28, 2017 | 13.38 | 13.77 | 13.32 | 13.67 | 7,076,263 | +0.38(+2.83%) |
Jun 27, 2017 | 13.31 | 13.55 | 13.27 | 13.30 | 6,167,340 | -0.01(-0.08%) |
Jun 26, 2017 | 13.18 | 13.36 | 13.08 | 13.31 | 6,140,457 | +0.20(+1.52%) |
Jun 23, 2017 | 12.80 | 13.18 | 12.80 | 13.11 | 6,507,613 | +0.28(+2.18%) |
Jun 22, 2017 | 12.59 | 12.90 | 12.59 | 12.83 | 4,468,431 | +0.28(+2.22%) |
Jun 21, 2017 | 12.63 | 12.82 | 12.51 | 12.55 | 4,688,554 | -0.04(-0.30%) |
Jun 20, 2017 | 13.02 | 13.03 | 12.46 | 12.59 | 7,185,628 | -0.59(-4.48%) |
Jun 19, 2017 | 13.38 | 13.41 | 13.11 | 13.18 | 5,052,513 | -0.14(-1.09%) |
Jun 16, 2017 | 12.82 | 13.35 | 12.74 | 13.32 | 9,839,145 | +0.61(+4.81%) |
Jun 15, 2017 | 13.26 | 13.34 | 12.71 | 12.71 | 8,211,898 | -0.62(-4.63%) |
Jun 14, 2017 | 13.90 | 13.90 | 13.33 | 13.33 | 6,274,085 | -0.58(-4.17%) |
Jun 13, 2017 | 13.89 | 14.00 | 13.82 | 13.91 | 3,685,497 | +0.04(+0.27%) |
Jun 12, 2017 | 13.86 | 13.92 | 13.71 | 13.87 | 3,960,801 | +0.10(+0.74%) |
Jun 09, 2017 | 13.59 | 13.81 | 13.59 | 13.77 | 5,143,774 | +0.19(+1.38%) |
Jun 08, 2017 | 13.73 | 13.79 | 13.57 | 13.58 | 5,878,854 | -0.17(-1.21%) |
Jun 07, 2017 | 14.11 | 14.32 | 13.74 | 13.75 | 4,524,392 | -0.45(-3.18%) |
Jun 06, 2017 | 14.07 | 14.23 | 14.06 | 14.20 | 3,557,013 | +0.10(+0.72%) |
Jun 05, 2017 | 14.03 | 14.20 | 14.03 | 14.10 | 3,309,617 | -0.04(-0.27%) |
Jun 02, 2017 | 14.20 | 14.26 | 14.10 | 14.13 | 3,658,337 | -0.12(-0.87%) |
Jun 01, 2017 | 14.22 | 14.44 | 14.18 | 14.26 | 3,304,438 | +0.04(+0.30%) |
May 31, 2017 | 14.33 | 14.42 | 14.05 | 14.21 | 6,607,619 | -0.15(-1.05%) |
May 30, 2017 | 14.34 | 14.43 | 14.26 | 14.36 | 4,537,940 | -0.09(-0.59%) |
May 26, 2017 | 14.48 | 14.52 | 14.31 | 14.45 | 4,782,929 | -0.04(-0.30%) |
May 25, 2017 | 14.90 | 15.03 | 14.35 | 14.49 | 5,651,447 | -0.41(-2.77%) |
May 24, 2017 | 14.93 | 15.26 | 14.79 | 14.91 | 3,600,345 | -0.10(-0.64%) |
May 23, 2017 | 15.06 | 15.14 | 14.90 | 15.00 | 3,336,699 | -0.05(-0.36%) |
May 22, 2017 | 15.16 | 15.24 | 14.94 | 15.06 | 3,172,751 | +0.12(+0.79%) |
May 19, 2017 | 14.60 | 15.08 | 14.56 | 14.94 | 2,691,027 | +0.33(+2.24%) |
May 18, 2017 | 14.49 | 14.71 | 14.44 | 14.61 | 7,996,098 | +0.02(+0.11%) |
May 17, 2017 | 14.68 | 14.82 | 14.59 | 14.60 | 1,802,393 | -0.21(-1.41%) |
May 16, 2017 | 14.93 | 14.93 | 14.75 | 14.80 | 2,023,844 | -0.03(-0.22%) |
May 15, 2017 | 14.95 | 15.02 | 14.73 | 14.84 | 3,751,297 | +0.13(+0.88%) |
May 12, 2017 | 14.72 | 14.78 | 14.58 | 14.71 | 3,203,317 | +0.04(+0.26%) |
May 11, 2017 | 14.58 | 14.78 | 14.48 | 14.67 | 3,681,809 | +0.05(+0.33%) |
May 10, 2017 | 14.50 | 14.69 | 14.49 | 14.62 | 6,541,372 | +0.16(+1.08%) |
May 09, 2017 | 14.53 | 14.87 | 14.46 | 14.47 | 13,231,308 | -0.83(-5.41%) |
May 08, 2017 | 15.17 | 15.39 | 15.15 | 15.29 | 3,533,585 | +0.05(+0.35%) |
May 05, 2017 | 14.72 | 15.31 | 14.40 | 15.24 | 5,339,430 | +0.53(+3.61%) |
May 04, 2017 | 15.39 | 15.42 | 14.70 | 14.71 | 5,429,294 | -0.72(-4.66%) |
May 03, 2017 | 15.59 | 15.68 | 15.31 | 15.43 | 3,002,405 | -0.20(-1.31%) |
May 02, 2017 | 15.63 | 15.81 | 15.57 | 15.63 | 3,581,958 | +0.00(+0.00%) |