Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.82 | 16.99 | 16.48 | 16.94 | 762,928 | +0.16(+0.95%) |
Jul 28, 2017 | 16.95 | 17.00 | 16.50 | 16.78 | 1,008,115 | +0.44(+2.69%) |
Jul 27, 2017 | 16.55 | 16.85 | 16.16 | 16.34 | 944,390 | -0.21(-1.27%) |
Jul 26, 2017 | 16.70 | 16.79 | 16.30 | 16.55 | 925,999 | -0.02(-0.12%) |
Jul 25, 2017 | 16.83 | 16.96 | 16.56 | 16.57 | 921,442 | -0.15(-0.90%) |
Jul 24, 2017 | 16.61 | 16.85 | 16.48 | 16.72 | 674,505 | +0.13(+0.78%) |
Jul 21, 2017 | 16.97 | 17.00 | 16.36 | 16.59 | 1,752,559 | -0.43(-2.53%) |
Jul 20, 2017 | 17.42 | 16.79 | 17.02 | 1,795,517 | -0.40(-2.30%) | |
Jul 19, 2017 | 17.11 | 18.12 | 17.05 | 17.42 | 3,571,392 | +0.67(+4.00%) |
Jul 18, 2017 | 16.54 | 17.04 | 16.35 | 16.75 | 1,644,910 | +0.13(+0.78%) |
Jul 17, 2017 | 16.91 | 17.04 | 16.57 | 16.62 | 998,525 | -0.21(-1.25%) |
Jul 14, 2017 | 17.00 | 16.34 | 16.83 | 1,362,582 | +0.49(+3.00%) | |
Jul 13, 2017 | 16.35 | 16.49 | 16.09 | 16.34 | 767,582 | -0.03(-0.18%) |
Jul 12, 2017 | 15.92 | 16.62 | 15.71 | 16.37 | 2,145,334 | +0.64(+4.07%) |
Jul 11, 2017 | 15.71 | 15.88 | 15.41 | 15.73 | 585,950 | +0.06(+0.38%) |
Jul 10, 2017 | 15.58 | 15.89 | 15.58 | 15.67 | 559,060 | +0.11(+0.71%) |
Jul 07, 2017 | 15.23 | 15.69 | 15.15 | 15.56 | 1,007,637 | +0.32(+2.10%) |
Jul 06, 2017 | 15.28 | 15.64 | 15.09 | 15.24 | 930,205 | -0.22(-1.42%) |
Jul 05, 2017 | 15.95 | 16.06 | 15.38 | 15.46 | 1,586,426 | -0.54(-3.37%) |
Jul 03, 2017 | 16.10 | 16.35 | 15.95 | 16.00 | 954,116 | +0.08(+0.50%) |
Jun 30, 2017 | 16.03 | 16.16 | 15.59 | 15.92 | 949,496 | -0.07(-0.44%) |
Jun 29, 2017 | 16.00 | 16.08 | 15.73 | 15.99 | 1,327,783 | +0.01(+0.06%) |
Jun 28, 2017 | 15.50 | 16.38 | 15.23 | 15.98 | 2,466,154 | +0.59(+3.83%) |
Jun 27, 2017 | 15.62 | 15.63 | 15.15 | 15.39 | 1,534,135 | -0.23(-1.47%) |
Jun 26, 2017 | 16.00 | 16.11 | 15.49 | 15.62 | 2,149,569 | -0.16(-1.01%) |
Jun 23, 2017 | 16.00 | 15.78 | 3,547,620 | +0.71(+4.71%) | ||
Jun 22, 2017 | 14.07 | 15.69 | 13.99 | 15.07 | 4,889,630 | +1.08(+7.72%) |
Jun 21, 2017 | 13.11 | 14.05 | 13.10 | 13.99 | 1,844,568 | +0.94(+7.20%) |
Jun 20, 2017 | 12.98 | 13.10 | 12.82 | 13.05 | 681,478 | +0.02(+0.15%) |
Jun 19, 2017 | 12.90 | 13.13 | 12.84 | 13.03 | 641,679 | +0.23(+1.80%) |
Jun 16, 2017 | 12.62 | 12.86 | 12.55 | 12.80 | 602,978 | +0.15(+1.19%) |
Jun 15, 2017 | 12.69 | 12.79 | 12.50 | 12.65 | 782,129 | -0.30(-2.32%) |
Jun 14, 2017 | 13.16 | 13.21 | 12.83 | 12.95 | 613,818 | -0.19(-1.45%) |
Jun 13, 2017 | 12.83 | 13.15 | 12.83 | 13.14 | 798,042 | +0.32(+2.50%) |
Jun 12, 2017 | 12.39 | 13.12 | 12.35 | 12.82 | 911,286 | +0.19(+1.50%) |
Jun 09, 2017 | 12.66 | 13.07 | 12.37 | 12.63 | 1,158,045 | -0.25(-1.94%) |
Jun 08, 2017 | 12.53 | 12.91 | 12.24 | 12.88 | 1,304,408 | +0.33(+2.63%) |
Jun 07, 2017 | 12.67 | 12.83 | 12.47 | 12.55 | 1,090,145 | -0.04(-0.32%) |
Jun 06, 2017 | 12.32 | 13.14 | 12.32 | 12.59 | 2,511,861 | -0.10(-0.79%) |
Jun 05, 2017 | 12.74 | 12.89 | 12.58 | 12.69 | 1,379,750 | -0.11(-0.86%) |
Jun 02, 2017 | 12.71 | 12.90 | 12.34 | 12.80 | 1,379,965 | -0.11(-0.85%) |
Jun 01, 2017 | 12.85 | 13.26 | 12.78 | 12.91 | 1,278,108 | +0.10(+0.78%) |
May 31, 2017 | 13.55 | 13.61 | 12.67 | 12.81 | 2,070,517 | -0.73(-5.39%) |
May 30, 2017 | 13.02 | 13.87 | 13.01 | 13.54 | 1,164,794 | +0.30(+2.27%) |
May 26, 2017 | 13.45 | 13.56 | 12.99 | 13.24 | 1,037,486 | -0.48(-3.50%) |
May 25, 2017 | 13.41 | 13.95 | 13.33 | 13.72 | 1,562,945 | +0.42(+3.16%) |
May 24, 2017 | 13.21 | 13.45 | 13.10 | 13.30 | 756,964 | +0.03(+0.23%) |
May 23, 2017 | 12.97 | 13.72 | 12.97 | 13.27 | 1,643,722 | +0.26(+2.00%) |
May 22, 2017 | 13.00 | 13.22 | 12.40 | 13.01 | 861,812 | +0.03(+0.23%) |
May 19, 2017 | 12.62 | 13.14 | 12.57 | 12.98 | 1,092,060 | +0.45(+3.59%) |
May 18, 2017 | 12.25 | 12.53 | 12.07 | 12.53 | 1,020,918 | +0.25(+2.04%) |
May 17, 2017 | 12.72 | 12.89 | 12.19 | 12.28 | 1,237,026 | -0.66(-5.10%) |
May 16, 2017 | 13.10 | 13.21 | 12.69 | 12.94 | 1,380,822 | -0.30(-2.27%) |
May 15, 2017 | 13.30 | 13.65 | 13.23 | 13.24 | 1,015,598 | +0.13(+0.99%) |
May 12, 2017 | 13.25 | 13.30 | 12.82 | 13.11 | 888,138 | -0.16(-1.21%) |
May 11, 2017 | 13.27 | 13.65 | 12.95 | 13.27 | 1,313,019 | -0.42(-3.07%) |
May 10, 2017 | 13.71 | 13.83 | 13.37 | 13.69 | 1,402,330 | -0.05(-0.36%) |
May 09, 2017 | 13.43 | 13.80 | 13.21 | 13.74 | 1,014,591 | +0.29(+2.16%) |
May 08, 2017 | 13.30 | 13.53 | 13.16 | 13.45 | 817,399 | +0.14(+1.05%) |
May 05, 2017 | 12.77 | 13.34 | 12.63 | 13.31 | 2,516,746 | +0.60(+4.72%) |
May 04, 2017 | 13.50 | 13.50 | 12.68 | 12.71 | 1,490,561 | -0.79(-5.85%) |
May 03, 2017 | 13.47 | 13.97 | 13.33 | 13.50 | 1,337,536 | +0.26(+1.96%) |
May 02, 2017 | 13.11 | 13.26 | 12.99 | 13.24 | 914,698 | +0.15(+1.15%) |