Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.77 | 18.15 | 16.90 | 16.92 | 1,098,952 | -0.22(-1.28%) |
Jul 28, 2017 | 16.00 | 17.55 | 16.00 | 17.14 | 1,092,032 | +1.24(+7.80%) |
Jul 27, 2017 | 16.00 | 16.47 | 15.28 | 15.90 | 706,431 | +0.02(+0.13%) |
Jul 26, 2017 | 16.27 | 16.55 | 15.84 | 15.88 | 392,856 | -0.43(-2.64%) |
Jul 25, 2017 | 16.43 | 16.65 | 16.01 | 16.31 | 328,001 | -0.01(-0.06%) |
Jul 24, 2017 | 15.83 | 16.34 | 15.60 | 16.32 | 269,426 | +0.50(+3.16%) |
Jul 21, 2017 | 15.81 | 16.29 | 15.60 | 15.82 | 421,075 | +0.08(+0.51%) |
Jul 20, 2017 | 15.89 | 16.02 | 15.50 | 15.74 | 344,241 | -0.13(-0.82%) |
Jul 19, 2017 | 15.58 | 15.89 | 15.50 | 15.87 | 508,781 | +0.42(+2.72%) |
Jul 18, 2017 | 16.63 | 16.63 | 15.42 | 15.45 | 802,651 | -0.83(-5.10%) |
Jul 17, 2017 | 17.30 | 17.52 | 15.56 | 16.28 | 1,204,043 | -1.02(-5.90%) |
Jul 14, 2017 | 17.17 | 17.61 | 17.00 | 17.30 | 777,033 | -0.41(-2.32%) |
Jul 13, 2017 | 17.28 | 17.89 | 17.08 | 17.71 | 436,950 | +0.43(+2.49%) |
Jul 12, 2017 | 17.13 | 17.38 | 17.02 | 17.28 | 296,404 | +0.24(+1.41%) |
Jul 11, 2017 | 16.80 | 17.18 | 16.80 | 17.04 | 400,482 | +0.15(+0.89%) |
Jul 10, 2017 | 17.12 | 17.37 | 16.80 | 16.89 | 327,227 | -0.29(-1.69%) |
Jul 07, 2017 | 17.04 | 17.42 | 17.01 | 17.18 | 274,886 | +0.16(+0.94%) |
Jul 06, 2017 | 17.57 | 17.60 | 16.90 | 17.02 | 334,459 | -0.49(-2.80%) |
Jul 05, 2017 | 17.35 | 17.93 | 17.07 | 17.51 | 428,950 | +0.08(+0.46%) |
Jul 03, 2017 | 16.78 | 17.50 | 16.78 | 17.43 | 173,287 | +0.65(+3.87%) |
Jun 30, 2017 | 17.20 | 16.53 | 16.78 | 594,072 | -0.34(-1.99%) | |
Jun 29, 2017 | 18.00 | 18.00 | 16.75 | 17.12 | 462,881 | -0.87(-4.84%) |
Jun 28, 2017 | 17.61 | 18.09 | 17.50 | 17.99 | 370,975 | +0.55(+3.15%) |
Jun 27, 2017 | 17.91 | 18.23 | 17.42 | 17.44 | 517,220 | -0.52(-2.90%) |
Jun 26, 2017 | 18.00 | 18.25 | 17.56 | 17.96 | 673,470 | +0.01(+0.06%) |
Jun 23, 2017 | 17.96 | 17.95 | 3,686,587 | +0.41(+2.34%) | ||
Jun 22, 2017 | 16.94 | 17.87 | 16.94 | 17.54 | 1,097,498 | +0.63(+3.73%) |
Jun 21, 2017 | 16.55 | 16.95 | 16.55 | 16.91 | 721,674 | +0.31(+1.87%) |
Jun 20, 2017 | 16.91 | 17.34 | 16.32 | 16.60 | 718,738 | -0.22(-1.31%) |
Jun 19, 2017 | 16.24 | 17.27 | 16.21 | 16.82 | 826,381 | +0.54(+3.32%) |
Jun 16, 2017 | 15.54 | 16.31 | 15.50 | 16.28 | 739,587 | +0.65(+4.16%) |
Jun 15, 2017 | 15.83 | 16.70 | 15.57 | 15.63 | 595,909 | -0.37(-2.31%) |
Jun 14, 2017 | 16.04 | 16.26 | 15.75 | 16.00 | 559,304 | -0.04(-0.25%) |
Jun 13, 2017 | 16.00 | 16.35 | 15.70 | 16.04 | 515,868 | -0.03(-0.19%) |
Jun 12, 2017 | 15.81 | 16.13 | 14.04 | 16.07 | 815,166 | +0.35(+2.23%) |
Jun 09, 2017 | 16.08 | 16.28 | 15.26 | 15.72 | 999,035 | -0.49(-3.02%) |
Jun 08, 2017 | 15.80 | 16.28 | 15.17 | 16.21 | 999,215 | +0.57(+3.64%) |
Jun 07, 2017 | 14.56 | 15.70 | 14.55 | 15.64 | 1,364,356 | +1.45(+10.22%) |
Jun 06, 2017 | 13.65 | 14.29 | 13.20 | 14.19 | 796,810 | +0.50(+3.65%) |
Jun 05, 2017 | 14.30 | 14.40 | 13.53 | 13.69 | 503,578 | -0.52(-3.66%) |
Jun 02, 2017 | 13.95 | 14.36 | 13.90 | 14.21 | 893,270 | +0.26(+1.86%) |
Jun 01, 2017 | 13.90 | 14.14 | 13.52 | 13.95 | 832,720 | +0.29(+2.12%) |
May 31, 2017 | 13.78 | 14.35 | 13.12 | 13.66 | 1,469,040 | -0.09(-0.65%) |
May 30, 2017 | 15.57 | 15.63 | 13.16 | 13.75 | 2,512,725 | -1.87(-11.97%) |
May 26, 2017 | 16.31 | 16.43 | 15.57 | 15.62 | 600,210 | -0.69(-4.23%) |
May 25, 2017 | 17.26 | 17.26 | 16.26 | 16.31 | 651,420 | -0.91(-5.28%) |
May 24, 2017 | 17.28 | 17.49 | 17.12 | 17.22 | 355,607 | -0.08(-0.46%) |
May 23, 2017 | 17.56 | 17.80 | 17.04 | 17.30 | 442,442 | -0.15(-0.86%) |
May 22, 2017 | 17.51 | 17.60 | 16.86 | 17.45 | 1,108,540 | -0.46(-2.57%) |
May 19, 2017 | 18.39 | 18.76 | 17.84 | 17.91 | 514,687 | -0.82(-4.38%) |
May 18, 2017 | 17.75 | 18.78 | 17.71 | 18.73 | 524,767 | +0.99(+5.58%) |
May 17, 2017 | 18.18 | 18.56 | 17.60 | 17.74 | 982,097 | -0.56(-3.06%) |
May 16, 2017 | 19.15 | 19.95 | 17.90 | 18.30 | 1,661,805 | -1.71(-8.55%) |
May 15, 2017 | 20.02 | 20.44 | 19.74 | 20.01 | 911,505 | +0.72(+3.73%) |
May 12, 2017 | 18.48 | 19.47 | 18.45 | 19.29 | 357,051 | +0.78(+4.21%) |
May 11, 2017 | 19.03 | 19.35 | 18.37 | 18.51 | 454,946 | -0.63(-3.29%) |
May 10, 2017 | 18.75 | 19.46 | 18.59 | 19.14 | 419,685 | +0.31(+1.65%) |
May 09, 2017 | 18.00 | 18.93 | 18.00 | 18.83 | 465,211 | +0.84(+4.67%) |
May 08, 2017 | 18.63 | 18.83 | 17.55 | 17.99 | 657,485 | -0.64(-3.44%) |
May 05, 2017 | 18.98 | 19.35 | 18.40 | 18.63 | 559,116 | -0.34(-1.79%) |
May 04, 2017 | 19.68 | 19.88 | 18.57 | 18.97 | 707,488 | -0.60(-3.07%) |
May 03, 2017 | 20.35 | 20.40 | 19.53 | 19.57 | 292,385 | -0.86(-4.21%) |
May 02, 2017 | 20.41 | 20.73 | 20.01 | 20.43 | 382,781 | +0.16(+0.79%) |