Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.49 | 18.53 | 18.11 | 18.32 | 600,514 | -0.10(-0.54%) |
Jul 28, 2017 | 18.38 | 18.49 | 18.23 | 18.42 | 333,154 | +0.00(+0.00%) |
Jul 27, 2017 | 18.72 | 18.72 | 18.38 | 18.42 | 422,826 | -0.27(-1.43%) |
Jul 26, 2017 | 18.49 | 18.71 | 18.43 | 18.69 | 361,865 | +0.11(+0.62%) |
Jul 25, 2017 | 18.72 | 18.73 | 18.53 | 18.57 | 477,189 | +0.02(+0.12%) |
Jul 24, 2017 | 18.85 | 18.85 | 18.37 | 18.55 | 702,657 | -0.34(-1.82%) |
Jul 21, 2017 | 19.17 | 19.24 | 18.75 | 18.89 | 1,150,560 | -0.52(-2.67%) |
Jul 20, 2017 | 19.39 | 19.56 | 19.14 | 19.41 | 855,163 | +0.37(+1.92%) |
Jul 19, 2017 | 19.10 | 19.17 | 18.85 | 19.04 | 1,160,703 | +0.69(+3.78%) |
Jul 18, 2017 | 18.24 | 18.56 | 18.14 | 18.35 | 548,059 | +0.15(+0.84%) |
Jul 17, 2017 | 17.83 | 18.61 | 17.70 | 18.20 | 1,264,949 | +0.90(+5.20%) |
Jul 14, 2017 | 17.02 | 17.33 | 16.98 | 17.30 | 617,188 | +0.34(+1.98%) |
Jul 13, 2017 | 16.76 | 17.02 | 16.70 | 16.96 | 444,741 | +0.30(+1.79%) |
Jul 12, 2017 | 16.40 | 16.74 | 16.28 | 16.66 | 539,738 | +0.47(+2.87%) |
Jul 11, 2017 | 16.12 | 16.37 | 15.99 | 16.20 | 371,019 | +0.09(+0.57%) |
Jul 10, 2017 | 15.80 | 16.24 | 15.79 | 16.11 | 428,905 | +0.56(+3.58%) |
Jul 07, 2017 | 15.73 | 15.75 | 15.39 | 15.55 | 699,301 | -0.09(-0.58%) |
Jul 06, 2017 | 15.76 | 15.81 | 15.34 | 15.64 | 621,636 | -0.28(-1.77%) |
Jul 05, 2017 | 15.99 | 16.08 | 15.84 | 15.92 | 523,684 | -0.06(-0.38%) |
Jul 03, 2017 | 16.08 | 16.13 | 15.80 | 15.99 | 291,431 | +0.18(+1.16%) |
Jun 30, 2017 | 15.59 | 15.93 | 15.55 | 15.80 | 368,577 | +0.15(+0.97%) |
Jun 29, 2017 | 15.73 | 15.73 | 15.42 | 15.65 | 471,237 | +0.07(+0.44%) |
Jun 28, 2017 | 15.23 | 15.64 | 15.20 | 15.58 | 463,136 | +0.46(+3.03%) |
Jun 27, 2017 | 14.89 | 15.17 | 14.77 | 15.12 | 327,653 | +0.11(+0.76%) |
Jun 26, 2017 | 15.07 | 15.14 | 14.84 | 15.01 | 404,500 | +0.24(+1.65%) |
Jun 23, 2017 | 14.93 | 15.00 | 14.72 | 14.77 | 287,416 | -0.15(-1.02%) |
Jun 22, 2017 | 14.80 | 15.03 | 14.73 | 14.92 | 314,768 | +0.32(+2.19%) |
Jun 21, 2017 | 14.71 | 14.77 | 14.50 | 14.60 | 397,371 | -0.14(-0.98%) |
Jun 20, 2017 | 15.32 | 15.32 | 14.64 | 14.74 | 512,098 | -0.74(-4.78%) |
Jun 19, 2017 | 15.41 | 15.72 | 15.38 | 15.48 | 427,616 | +0.24(+1.55%) |
Jun 16, 2017 | 14.92 | 15.41 | 14.89 | 15.25 | 434,560 | +0.33(+2.20%) |
Jun 15, 2017 | 14.94 | 15.06 | 14.73 | 14.92 | 203,953 | -0.18(-1.16%) |
Jun 14, 2017 | 15.39 | 15.39 | 14.96 | 15.09 | 408,406 | -0.19(-1.25%) |
Jun 13, 2017 | 15.36 | 15.45 | 15.13 | 15.28 | 274,364 | -0.12(-0.79%) |
Jun 12, 2017 | 15.54 | 15.60 | 15.12 | 15.41 | 480,334 | -0.30(-1.89%) |
Jun 09, 2017 | 16.26 | 16.44 | 15.69 | 15.70 | 571,020 | -0.46(-2.83%) |
Jun 08, 2017 | 16.16 | 16.31 | 16.11 | 16.16 | 451,057 | -0.13(-0.80%) |
Jun 07, 2017 | 16.09 | 16.31 | 16.02 | 16.29 | 366,879 | +0.38(+2.40%) |
Jun 06, 2017 | 16.28 | 16.28 | 15.78 | 15.91 | 428,462 | -0.16(-1.00%) |
Jun 05, 2017 | 15.85 | 16.26 | 15.82 | 16.07 | 454,577 | +0.25(+1.59%) |
Jun 02, 2017 | 15.92 | 15.95 | 15.66 | 15.82 | 541,369 | -0.04(-0.24%) |
Jun 01, 2017 | 15.83 | 16.02 | 15.69 | 15.86 | 413,101 | +0.14(+0.92%) |
May 31, 2017 | 15.96 | 16.05 | 15.63 | 15.71 | 885,639 | -0.17(-1.06%) |
May 30, 2017 | 15.89 | 16.08 | 15.79 | 15.88 | 721,970 | +0.25(+1.61%) |
May 26, 2017 | 15.76 | 15.80 | 15.56 | 15.63 | 662,367 | +0.06(+0.39%) |
May 25, 2017 | 15.29 | 15.68 | 15.29 | 15.57 | 767,398 | +0.29(+1.90%) |
May 24, 2017 | 15.41 | 15.54 | 15.24 | 15.28 | 788,851 | -0.13(-0.84%) |
May 23, 2017 | 14.78 | 15.44 | 14.78 | 15.41 | 716,008 | +0.74(+5.04%) |
May 22, 2017 | 14.54 | 14.86 | 14.35 | 14.67 | 1,351,384 | -0.19(-1.28%) |
May 19, 2017 | 14.54 | 15.19 | 14.51 | 14.86 | 1,390,688 | +0.37(+2.58%) |
May 18, 2017 | 13.71 | 15.00 | 13.30 | 14.48 | 2,978,035 | -0.99(-6.41%) |
May 17, 2017 | 15.83 | 15.87 | 15.34 | 15.47 | 624,652 | -0.66(-4.07%) |
May 16, 2017 | 16.36 | 16.47 | 15.94 | 16.13 | 578,189 | -0.22(-1.35%) |
May 15, 2017 | 17.19 | 17.28 | 16.24 | 16.35 | 1,018,000 | -0.15(-0.92%) |
May 12, 2017 | 16.53 | 16.79 | 16.50 | 16.50 | 511,768 | -0.01(-0.05%) |
May 11, 2017 | 16.66 | 16.73 | 16.45 | 16.51 | 312,792 | -0.15(-0.92%) |
May 10, 2017 | 16.94 | 16.99 | 16.57 | 16.66 | 552,665 | -0.02(-0.09%) |
May 09, 2017 | 16.44 | 16.79 | 16.39 | 16.68 | 941,385 | +0.47(+2.87%) |
May 08, 2017 | 16.38 | 16.59 | 16.15 | 16.21 | 702,390 | -0.17(-1.02%) |
May 05, 2017 | 16.24 | 16.51 | 16.21 | 16.38 | 942,373 | +0.27(+1.66%) |
May 04, 2017 | 16.45 | 16.51 | 15.99 | 16.12 | 653,856 | -0.61(-3.65%) |
May 03, 2017 | 16.79 | 17.02 | 16.65 | 16.73 | 542,186 | -0.02(-0.09%) |
May 02, 2017 | 16.57 | 17.02 | 16.41 | 16.74 | 596,211 | +0.29(+1.76%) |