Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.68 | 15.72 | 15.39 | 15.46 | 4,580,467 | -0.14(-0.89%) |
Jul 28, 2017 | 15.43 | 15.64 | 15.38 | 15.60 | 5,045,115 | -0.04(-0.27%) |
Jul 27, 2017 | 16.03 | 16.06 | 15.26 | 15.64 | 11,147,066 | -0.19(-1.17%) |
Jul 26, 2017 | 15.80 | 15.84 | 15.75 | 15.82 | 2,587,551 | +0.10(+0.61%) |
Jul 25, 2017 | 15.69 | 15.79 | 15.63 | 15.73 | 3,384,251 | -0.07(-0.42%) |
Jul 24, 2017 | 15.65 | 15.82 | 15.62 | 15.79 | 3,497,164 | +0.14(+0.89%) |
Jul 21, 2017 | 15.55 | 15.66 | 15.50 | 15.65 | 3,144,283 | -0.02(-0.14%) |
Jul 20, 2017 | 15.72 | 15.73 | 15.54 | 15.68 | 4,784,112 | +0.04(+0.25%) |
Jul 19, 2017 | 15.54 | 15.68 | 15.54 | 15.64 | 3,914,024 | +0.18(+1.15%) |
Jul 18, 2017 | 15.23 | 15.46 | 15.14 | 15.46 | 3,790,988 | +0.21(+1.36%) |
Jul 17, 2017 | 15.27 | 15.36 | 15.19 | 15.25 | 3,436,601 | +0.02(+0.11%) |
Jul 14, 2017 | 15.13 | 15.28 | 15.04 | 15.23 | 6,675,277 | +0.23(+1.52%) |
Jul 13, 2017 | 14.97 | 15.07 | 14.92 | 15.01 | 5,984,174 | +0.06(+0.41%) |
Jul 12, 2017 | 14.84 | 14.97 | 14.78 | 14.94 | 6,912,081 | +0.35(+2.42%) |
Jul 11, 2017 | 14.46 | 14.63 | 14.37 | 14.59 | 7,745,566 | +0.08(+0.55%) |
Jul 10, 2017 | 14.34 | 14.58 | 14.27 | 14.51 | 7,117,958 | +0.20(+1.38%) |
Jul 07, 2017 | 14.12 | 14.40 | 14.12 | 14.31 | 7,001,651 | +0.29(+2.08%) |
Jul 06, 2017 | 14.06 | 14.19 | 13.96 | 14.02 | 10,628,923 | -0.26(-1.83%) |
Jul 05, 2017 | 14.09 | 14.36 | 14.00 | 14.28 | 7,953,695 | +0.27(+1.94%) |
Jul 03, 2017 | 14.43 | 14.47 | 13.99 | 14.01 | 7,075,333 | -0.27(-1.92%) |
Jun 30, 2017 | 14.39 | 14.45 | 14.22 | 14.28 | 10,023,015 | -0.02(-0.12%) |
Jun 29, 2017 | 14.68 | 14.69 | 14.02 | 14.30 | 20,013,076 | -0.51(-3.44%) |
Jun 28, 2017 | 14.51 | 14.84 | 14.35 | 14.81 | 12,409,101 | +0.40(+2.79%) |
Jun 27, 2017 | 14.84 | 14.87 | 14.41 | 14.41 | 16,332,086 | -0.54(-3.63%) |
Jun 26, 2017 | 15.26 | 15.31 | 14.89 | 14.95 | 10,272,469 | -0.13(-0.89%) |
Jun 23, 2017 | 14.94 | 15.13 | 14.86 | 15.09 | 5,787,428 | +0.11(+0.74%) |
Jun 22, 2017 | 15.03 | 15.09 | 14.90 | 14.98 | 8,014,348 | -0.01(-0.07%) |
Jun 21, 2017 | 14.76 | 15.00 | 14.74 | 14.99 | 9,242,464 | +0.29(+1.95%) |
Jun 20, 2017 | 14.90 | 14.94 | 14.69 | 14.70 | 6,864,609 | -0.23(-1.53%) |
Jun 19, 2017 | 14.72 | 14.96 | 14.69 | 14.93 | 9,241,069 | +0.46(+3.21%) |
Jun 16, 2017 | 14.57 | 14.57 | 14.34 | 14.47 | 8,669,784 | -0.11(-0.72%) |
Jun 15, 2017 | 14.41 | 14.61 | 14.23 | 14.57 | 14,094,268 | -0.14(-0.93%) |
Jun 14, 2017 | 14.96 | 14.96 | 14.47 | 14.71 | 10,895,504 | -0.13(-0.89%) |
Jun 13, 2017 | 14.77 | 14.88 | 14.62 | 14.84 | 11,851,860 | +0.24(+1.62%) |
Jun 12, 2017 | 14.52 | 14.65 | 14.23 | 14.60 | 20,118,270 | -0.16(-1.11%) |
Jun 09, 2017 | 15.58 | 15.62 | 14.35 | 14.77 | 19,682,336 | -0.78(-5.03%) |
Jun 08, 2017 | 15.58 | 15.59 | 15.38 | 15.55 | 7,325,797 | +0.04(+0.23%) |
Jun 07, 2017 | 15.47 | 15.54 | 15.34 | 15.51 | 6,159,612 | +0.11(+0.72%) |
Jun 06, 2017 | 15.48 | 15.58 | 15.36 | 15.40 | 6,052,090 | -0.11(-0.73%) |
Jun 05, 2017 | 15.52 | 15.57 | 15.48 | 15.52 | 3,785,179 | -0.00(-0.02%) |
Jun 02, 2017 | 15.29 | 15.53 | 15.24 | 15.52 | 4,329,854 | +0.33(+2.17%) |
Jun 01, 2017 | 15.13 | 15.19 | 15.00 | 15.19 | 6,602,085 | +0.13(+0.87%) |
May 31, 2017 | 15.17 | 15.18 | 14.91 | 15.06 | 6,357,742 | -0.02(-0.12%) |
May 30, 2017 | 15.03 | 15.11 | 15.02 | 15.08 | 2,853,777 | +0.03(+0.19%) |
May 26, 2017 | 15.00 | 15.06 | 14.97 | 15.05 | 3,998,059 | +0.05(+0.35%) |
May 25, 2017 | 14.86 | 15.07 | 14.80 | 15.00 | 6,799,812 | +0.24(+1.65%) |
May 24, 2017 | 14.71 | 14.76 | 14.62 | 14.75 | 5,645,729 | +0.14(+0.95%) |
May 23, 2017 | 14.68 | 14.68 | 14.55 | 14.61 | 5,143,883 | +0.02(+0.16%) |
May 22, 2017 | 14.41 | 14.60 | 14.40 | 14.59 | 4,073,990 | +0.24(+1.68%) |
May 19, 2017 | 14.32 | 14.47 | 14.32 | 14.35 | 6,745,389 | +0.13(+0.90%) |
May 18, 2017 | 13.98 | 14.32 | 13.95 | 14.22 | 11,501,618 | +0.24(+1.70%) |
May 17, 2017 | 14.50 | 14.55 | 13.98 | 13.98 | 12,411,649 | -0.76(-5.13%) |
May 16, 2017 | 14.68 | 14.74 | 14.61 | 14.74 | 3,872,566 | +0.13(+0.86%) |
May 15, 2017 | 14.53 | 14.63 | 14.51 | 14.61 | 3,676,332 | +0.09(+0.61%) |
May 12, 2017 | 14.47 | 14.53 | 14.45 | 14.52 | 3,467,480 | +0.07(+0.45%) |
May 11, 2017 | 14.41 | 14.46 | 14.27 | 14.46 | 6,551,723 | -0.02(-0.16%) |
May 10, 2017 | 14.48 | 14.49 | 14.38 | 14.48 | 3,924,244 | +0.01(+0.09%) |
May 09, 2017 | 14.40 | 14.53 | 14.39 | 14.47 | 4,916,519 | +0.10(+0.71%) |
May 08, 2017 | 14.31 | 14.37 | 14.27 | 14.37 | 3,459,165 | +0.06(+0.43%) |
May 05, 2017 | 14.28 | 14.31 | 14.17 | 14.31 | 4,300,628 | +0.10(+0.72%) |
May 04, 2017 | 14.20 | 14.24 | 14.10 | 14.20 | 4,843,527 | +0.01(+0.07%) |
May 03, 2017 | 14.23 | 14.23 | 14.12 | 14.19 | 5,006,191 | -0.09(-0.65%) |
May 02, 2017 | 14.28 | 14.30 | 14.20 | 14.29 | 4,123,101 | +0.06(+0.41%) |