Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.78 | 14.80 | 14.10 | 14.20 | 2,644,747 | -0.53(-3.60%) |
Jul 28, 2017 | 14.28 | 14.73 | 14.28 | 14.73 | 3,756,332 | +0.38(+2.65%) |
Jul 27, 2017 | 14.28 | 14.36 | 14.15 | 14.35 | 2,021,090 | +0.15(+1.06%) |
Jul 26, 2017 | 14.20 | 14.40 | 14.10 | 14.20 | 2,512,559 | -0.34(-2.34%) |
Jul 25, 2017 | 14.34 | 14.58 | 14.27 | 14.54 | 1,997,658 | +0.21(+1.47%) |
Jul 24, 2017 | 14.30 | 14.42 | 14.26 | 14.33 | 1,238,204 | +0.03(+0.21%) |
Jul 21, 2017 | 14.40 | 14.41 | 14.14 | 14.30 | 1,652,613 | -0.09(-0.63%) |
Jul 20, 2017 | 14.31 | 14.57 | 14.26 | 14.39 | 2,571,728 | +0.07(+0.49%) |
Jul 19, 2017 | 14.17 | 14.38 | 14.12 | 14.32 | 1,784,807 | +0.17(+1.20%) |
Jul 18, 2017 | 14.28 | 14.28 | 14.05 | 14.15 | 2,453,393 | -0.11(-0.77%) |
Jul 17, 2017 | 14.43 | 14.44 | 14.22 | 14.26 | 1,570,327 | -0.14(-0.97%) |
Jul 14, 2017 | 14.57 | 14.63 | 14.38 | 14.40 | 892,712 | -0.16(-1.10%) |
Jul 13, 2017 | 14.65 | 14.72 | 14.49 | 14.56 | 1,355,176 | -0.15(-1.02%) |
Jul 12, 2017 | 14.47 | 14.82 | 14.46 | 14.71 | 2,186,033 | +0.33(+2.29%) |
Jul 11, 2017 | 14.30 | 14.47 | 14.22 | 14.38 | 3,611,445 | +0.08(+0.56%) |
Jul 10, 2017 | 14.31 | 14.41 | 14.24 | 14.30 | 1,424,374 | -0.07(-0.49%) |
Jul 07, 2017 | 14.22 | 14.52 | 14.13 | 14.37 | 1,241,905 | +0.15(+1.05%) |
Jul 06, 2017 | 14.50 | 14.58 | 14.18 | 14.22 | 2,673,161 | -0.29(-2.00%) |
Jul 05, 2017 | 14.78 | 14.81 | 14.51 | 14.51 | 1,655,094 | -0.22(-1.49%) |
Jul 03, 2017 | 14.72 | 14.92 | 14.68 | 14.73 | 574,174 | +0.02(+0.14%) |
Jun 30, 2017 | 14.79 | 14.84 | 14.71 | 14.71 | 2,071,537 | -0.08(-0.54%) |
Jun 29, 2017 | 15.14 | 15.17 | 14.75 | 14.79 | 2,035,565 | -0.29(-1.92%) |
Jun 28, 2017 | 14.93 | 15.16 | 14.86 | 15.08 | 1,197,418 | +0.23(+1.55%) |
Jun 27, 2017 | 14.85 | 15.04 | 14.79 | 14.85 | 1,480,239 | -0.07(-0.47%) |
Jun 26, 2017 | 14.92 | 15.05 | 14.73 | 14.92 | 2,887,392 | +0.08(+0.54%) |
Jun 23, 2017 | 15.22 | 15.29 | 14.84 | 14.84 | 3,378,243 | -0.32(-2.11%) |
Jun 22, 2017 | 14.81 | 15.28 | 14.72 | 15.16 | 5,226,073 | +0.17(+1.13%) |
Jun 21, 2017 | 15.01 | 15.32 | 14.88 | 14.99 | 2,172,660 | -0.02(-0.13%) |
Jun 20, 2017 | 15.00 | 15.20 | 14.78 | 15.01 | 4,473,541 | +0.23(+1.56%) |
Jun 19, 2017 | 14.81 | 14.88 | 14.54 | 14.78 | 1,751,631 | -0.03(-0.20%) |
Jun 16, 2017 | 14.86 | 14.96 | 14.64 | 14.81 | 4,750,789 | -0.15(-1.00%) |
Jun 15, 2017 | 15.22 | 15.31 | 14.84 | 14.96 | 3,870,923 | -0.28(-1.84%) |
Jun 14, 2017 | 15.36 | 15.66 | 14.96 | 15.24 | 13,833,948 | +1.17(+8.32%) |
Jun 13, 2017 | 14.47 | 15.39 | 13.98 | 14.07 | 10,069,493 | -0.42(-2.90%) |
Jun 12, 2017 | 14.07 | 14.51 | 14.07 | 14.49 | 1,819,644 | +0.42(+2.99%) |
Jun 09, 2017 | 13.79 | 14.28 | 13.72 | 14.07 | 1,543,312 | +0.23(+1.66%) |
Jun 08, 2017 | 13.75 | 13.92 | 13.68 | 13.84 | 1,456,663 | +0.14(+1.02%) |
Jun 07, 2017 | 14.14 | 14.14 | 13.69 | 13.70 | 3,093,520 | -0.44(-3.11%) |
Jun 06, 2017 | 13.98 | 14.23 | 13.85 | 14.14 | 1,894,936 | +0.13(+0.93%) |
Jun 05, 2017 | 14.15 | 14.18 | 13.91 | 14.01 | 1,563,065 | -0.19(-1.34%) |
Jun 02, 2017 | 13.97 | 14.22 | 13.87 | 14.20 | 1,214,206 | +0.21(+1.50%) |
Jun 01, 2017 | 13.78 | 14.15 | 13.77 | 13.99 | 1,370,161 | +0.25(+1.82%) |
May 31, 2017 | 13.73 | 13.80 | 13.49 | 13.74 | 1,895,343 | -0.02(-0.15%) |
May 30, 2017 | 14.00 | 14.04 | 13.75 | 13.76 | 1,504,400 | -0.24(-1.71%) |
May 26, 2017 | 14.08 | 14.08 | 13.91 | 14.00 | 1,463,541 | -0.06(-0.43%) |
May 25, 2017 | 14.30 | 14.32 | 13.97 | 14.06 | 1,301,105 | -0.15(-1.06%) |
May 24, 2017 | 14.09 | 14.31 | 14.05 | 14.21 | 1,551,347 | +0.02(+0.14%) |
May 23, 2017 | 13.98 | 14.27 | 13.98 | 14.19 | 2,352,199 | +0.21(+1.50%) |
May 22, 2017 | 13.98 | 14.11 | 13.91 | 13.98 | 1,328,469 | -0.04(-0.29%) |
May 19, 2017 | 13.94 | 14.30 | 13.88 | 14.02 | 2,032,538 | +0.14(+1.01%) |
May 18, 2017 | 13.87 | 13.98 | 13.67 | 13.88 | 1,966,392 | -0.02(-0.14%) |
May 17, 2017 | 13.77 | 14.04 | 13.75 | 13.90 | 2,066,978 | +0.00(+0.00%) |
May 16, 2017 | 14.16 | 14.19 | 13.76 | 13.90 | 3,775,904 | -0.13(-0.93%) |
May 15, 2017 | 14.34 | 14.44 | 14.00 | 14.03 | 2,323,009 | -0.31(-2.16%) |
May 12, 2017 | 14.19 | 14.53 | 14.19 | 14.34 | 2,496,895 | +0.12(+0.84%) |
May 11, 2017 | 14.09 | 14.26 | 13.86 | 14.22 | 3,231,155 | +0.16(+1.14%) |
May 10, 2017 | 13.18 | 14.19 | 13.14 | 14.06 | 4,755,643 | +0.86(+6.52%) |
May 09, 2017 | 13.22 | 13.75 | 13.05 | 13.20 | 8,856,174 | +0.56(+4.43%) |
May 08, 2017 | 13.19 | 13.25 | 12.55 | 12.64 | 6,648,430 | -0.57(-4.31%) |
May 05, 2017 | 13.10 | 13.31 | 13.04 | 13.21 | 3,195,267 | +0.10(+0.76%) |
May 04, 2017 | 13.08 | 13.71 | 12.84 | 13.11 | 5,636,951 | +0.07(+0.54%) |
May 03, 2017 | 13.62 | 13.69 | 13.01 | 13.04 | 2,660,949 | -0.73(-5.30%) |
May 02, 2017 | 13.22 | 13.79 | 13.18 | 13.77 | 3,386,506 | +0.63(+4.79%) |