Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.09 | 15.19 | 14.91 | 15.19 | 509,408 | +0.14(+0.93%) |
Jul 28, 2017 | 14.77 | 15.09 | 14.72 | 15.05 | 738,275 | +0.09(+0.62%) |
Jul 27, 2017 | 15.23 | 15.23 | 14.77 | 14.95 | 597,447 | -0.23(-1.54%) |
Jul 26, 2017 | 15.23 | 15.42 | 15.05 | 15.19 | 465,411 | -0.05(-0.31%) |
Jul 25, 2017 | 15.23 | 15.42 | 15.14 | 15.23 | 537,601 | +0.00(+0.00%) |
Jul 24, 2017 | 15.56 | 15.61 | 15.12 | 15.23 | 950,924 | -0.05(-0.31%) |
Jul 21, 2017 | 16.31 | 16.45 | 14.81 | 15.28 | 2,328,238 | -1.59(-9.42%) |
Jul 20, 2017 | 18.36 | 18.41 | 16.82 | 16.87 | 1,214,755 | -1.50(-8.14%) |
Jul 19, 2017 | 18.04 | 18.43 | 17.99 | 18.36 | 352,374 | +0.42(+2.34%) |
Jul 18, 2017 | 17.99 | 18.36 | 17.80 | 17.94 | 698,488 | +0.00(+0.00%) |
Jul 17, 2017 | 18.22 | 18.22 | 17.78 | 17.94 | 727,765 | +0.42(+2.40%) |
Jul 14, 2017 | 17.57 | 17.62 | 17.38 | 17.52 | 354,905 | -0.05(-0.27%) |
Jul 13, 2017 | 17.62 | 17.66 | 17.29 | 17.57 | 401,436 | -0.05(-0.27%) |
Jul 12, 2017 | 17.62 | 17.76 | 17.48 | 17.62 | 437,153 | +0.09(+0.53%) |
Jul 11, 2017 | 17.48 | 17.62 | 17.29 | 17.52 | 391,663 | +0.09(+0.54%) |
Jul 10, 2017 | 17.43 | 17.64 | 17.34 | 17.43 | 361,108 | +0.00(+0.00%) |
Jul 07, 2017 | 17.15 | 17.55 | 17.10 | 17.43 | 350,833 | +0.28(+1.63%) |
Jul 06, 2017 | 17.10 | 17.38 | 16.82 | 17.15 | 448,257 | -0.05(-0.27%) |
Jul 05, 2017 | 17.43 | 17.52 | 17.15 | 17.20 | 860,424 | -0.23(-1.34%) |
Jul 03, 2017 | 17.80 | 17.80 | 17.34 | 17.43 | 297,779 | -0.28(-1.58%) |
Jun 30, 2017 | 17.76 | 17.85 | 17.57 | 17.71 | 627,858 | -0.05(-0.26%) |
Jun 29, 2017 | 17.80 | 17.94 | 17.57 | 17.76 | 587,283 | -0.05(-0.26%) |
Jun 28, 2017 | 17.76 | 17.85 | 17.38 | 17.80 | 618,929 | +0.05(+0.26%) |
Jun 27, 2017 | 18.27 | 18.27 | 17.66 | 17.76 | 619,454 | -0.51(-2.81%) |
Jun 26, 2017 | 18.69 | 18.78 | 18.22 | 18.27 | 373,641 | -0.42(-2.25%) |
Jun 23, 2017 | 18.36 | 18.69 | 18.22 | 18.69 | 1,115,606 | +0.37(+2.04%) |
Jun 22, 2017 | 18.32 | 18.46 | 18.18 | 18.32 | 677,814 | +0.00(+0.00%) |
Jun 21, 2017 | 18.46 | 18.64 | 18.27 | 18.32 | 576,054 | -0.09(-0.51%) |
Jun 20, 2017 | 18.41 | 18.55 | 18.08 | 18.41 | 494,457 | -0.09(-0.50%) |
Jun 19, 2017 | 18.50 | 18.62 | 18.41 | 18.50 | 428,556 | +0.05(+0.25%) |
Jun 16, 2017 | 18.41 | 18.67 | 18.27 | 18.46 | 640,895 | -0.19(-1.00%) |
Jun 15, 2017 | 18.50 | 18.83 | 18.46 | 18.64 | 353,763 | -0.09(-0.50%) |
Jun 14, 2017 | 19.16 | 19.25 | 18.50 | 18.74 | 440,938 | -0.42(-2.19%) |
Jun 13, 2017 | 18.55 | 19.23 | 18.41 | 19.16 | 576,304 | +0.65(+3.54%) |
Jun 12, 2017 | 18.64 | 18.78 | 18.41 | 18.50 | 651,719 | -0.09(-0.50%) |
Jun 09, 2017 | 18.83 | 18.88 | 18.36 | 18.60 | 518,797 | -0.14(-0.75%) |
Jun 08, 2017 | 18.64 | 18.76 | 18.22 | 18.74 | 1,031,236 | +0.14(+0.75%) |
Jun 07, 2017 | 18.97 | 19.11 | 18.55 | 18.60 | 345,713 | -0.37(-1.97%) |
Jun 06, 2017 | 18.97 | 19.20 | 18.83 | 18.97 | 347,500 | -0.05(-0.25%) |
Jun 05, 2017 | 19.11 | 19.25 | 18.97 | 19.02 | 249,135 | -0.09(-0.49%) |
Jun 02, 2017 | 18.97 | 19.34 | 18.83 | 19.11 | 787,830 | +0.17(+0.89%) |
Jun 01, 2017 | 18.80 | 19.04 | 18.62 | 18.94 | 536,581 | +0.09(+0.49%) |
May 31, 2017 | 19.13 | 19.18 | 18.66 | 18.85 | 281,630 | -0.19(-0.98%) |
May 30, 2017 | 19.22 | 19.32 | 18.99 | 19.04 | 139,748 | -0.19(-0.97%) |
May 26, 2017 | 19.36 | 19.55 | 19.04 | 19.22 | 271,019 | -0.09(-0.48%) |
May 25, 2017 | 19.27 | 19.59 | 19.22 | 19.32 | 272,507 | +0.09(+0.48%) |
May 24, 2017 | 19.04 | 19.45 | 18.99 | 19.22 | 314,055 | +0.23(+1.23%) |
May 23, 2017 | 19.04 | 19.15 | 18.85 | 18.99 | 360,225 | +0.00(+0.00%) |
May 22, 2017 | 19.04 | 19.18 | 18.85 | 18.99 | 293,750 | +0.00(+0.00%) |
May 19, 2017 | 19.27 | 19.36 | 18.99 | 18.99 | 316,802 | -0.23(-1.21%) |
May 18, 2017 | 19.18 | 19.55 | 19.18 | 19.22 | 659,815 | -0.19(-0.96%) |
May 17, 2017 | 19.41 | 19.64 | 19.32 | 19.41 | 493,881 | -0.28(-1.42%) |
May 16, 2017 | 19.55 | 19.78 | 19.45 | 19.69 | 305,162 | +0.14(+0.71%) |
May 15, 2017 | 19.36 | 19.59 | 19.27 | 19.55 | 222,485 | +0.23(+1.20%) |
May 12, 2017 | 19.36 | 19.41 | 19.08 | 19.32 | 242,508 | +0.00(+0.00%) |
May 11, 2017 | 19.18 | 19.45 | 19.04 | 19.32 | 328,471 | +0.14(+0.73%) |
May 10, 2017 | 19.22 | 19.36 | 18.90 | 19.18 | 305,224 | -0.09(-0.48%) |
May 09, 2017 | 19.55 | 19.76 | 19.13 | 19.27 | 381,057 | -0.19(-0.96%) |
May 08, 2017 | 19.92 | 19.95 | 19.36 | 19.45 | 345,630 | -0.51(-2.56%) |
May 05, 2017 | 19.55 | 20.01 | 19.45 | 19.97 | 460,755 | +0.47(+2.39%) |
May 04, 2017 | 19.45 | 19.83 | 19.27 | 19.50 | 234,685 | +0.14(+0.72%) |
May 03, 2017 | 19.83 | 19.97 | 19.18 | 19.36 | 483,279 | -0.51(-2.58%) |
May 02, 2017 | 20.85 | 20.85 | 19.64 | 19.87 | 456,447 | -0.14(-0.70%) |