Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.48 | 15.96 | 15.25 | 15.87 | 941,292 | +0.46(+2.99%) |
Jul 28, 2017 | 15.07 | 15.55 | 15.07 | 15.41 | 890,577 | +0.35(+2.32%) |
Jul 27, 2017 | 15.50 | 15.50 | 14.73 | 15.06 | 521,014 | -0.46(-2.96%) |
Jul 26, 2017 | 15.75 | 15.81 | 15.48 | 15.52 | 333,610 | -0.26(-1.65%) |
Jul 25, 2017 | 15.57 | 15.88 | 15.43 | 15.78 | 465,245 | +0.30(+1.94%) |
Jul 24, 2017 | 15.61 | 15.63 | 15.32 | 15.48 | 571,623 | -0.15(-0.96%) |
Jul 21, 2017 | 16.54 | 16.54 | 15.39 | 15.63 | 715,199 | +0.07(+0.45%) |
Jul 20, 2017 | 15.28 | 15.62 | 15.22 | 15.56 | 304,671 | +0.33(+2.17%) |
Jul 19, 2017 | 15.15 | 15.29 | 14.90 | 15.23 | 386,079 | +0.15(+0.99%) |
Jul 18, 2017 | 15.30 | 15.34 | 15.00 | 15.08 | 312,545 | -0.22(-1.44%) |
Jul 17, 2017 | 15.20 | 15.46 | 14.95 | 15.30 | 426,793 | +0.14(+0.92%) |
Jul 14, 2017 | 15.19 | 15.45 | 15.06 | 15.16 | 498,770 | +0.02(+0.13%) |
Jul 13, 2017 | 15.19 | 15.22 | 14.81 | 15.14 | 391,909 | +0.02(+0.13%) |
Jul 12, 2017 | 14.92 | 15.32 | 14.88 | 15.12 | 598,779 | +0.25(+1.68%) |
Jul 11, 2017 | 14.86 | 15.03 | 14.67 | 14.87 | 548,100 | +0.02(+0.13%) |
Jul 10, 2017 | 14.45 | 14.92 | 14.39 | 14.85 | 692,444 | +0.34(+2.34%) |
Jul 07, 2017 | 14.50 | 14.61 | 14.32 | 14.51 | 381,006 | +0.08(+0.55%) |
Jul 06, 2017 | 14.73 | 14.78 | 14.23 | 14.43 | 676,108 | -0.38(-2.57%) |
Jul 05, 2017 | 15.05 | 15.05 | 14.67 | 14.81 | 455,930 | -0.24(-1.59%) |
Jul 03, 2017 | 14.83 | 15.16 | 14.67 | 15.05 | 783,545 | +0.25(+1.69%) |
Jun 30, 2017 | 15.13 | 15.13 | 14.66 | 14.80 | 577,848 | -0.30(-1.99%) |
Jun 29, 2017 | 14.87 | 15.17 | 14.58 | 15.10 | 1,450,895 | +0.20(+1.34%) |
Jun 28, 2017 | 15.32 | 15.51 | 14.75 | 14.90 | 1,678,675 | -0.40(-2.61%) |
Jun 27, 2017 | 16.52 | 17.06 | 15.27 | 15.30 | 2,165,812 | -1.21(-7.33%) |
Jun 26, 2017 | 18.30 | 18.33 | 16.02 | 16.51 | 2,380,608 | -1.87(-10.17%) |
Jun 23, 2017 | 18.69 | 18.73 | 18.33 | 18.38 | 1,609,345 | -0.23(-1.24%) |
Jun 22, 2017 | 17.94 | 19.08 | 17.90 | 18.61 | 763,906 | +0.64(+3.56%) |
Jun 21, 2017 | 18.20 | 18.56 | 17.92 | 17.97 | 359,133 | -0.24(-1.32%) |
Jun 20, 2017 | 18.50 | 18.63 | 18.14 | 18.21 | 351,667 | -0.31(-1.67%) |
Jun 19, 2017 | 18.07 | 18.63 | 17.90 | 18.52 | 455,246 | +0.48(+2.66%) |
Jun 16, 2017 | 18.11 | 18.14 | 17.81 | 18.04 | 1,086,545 | -0.18(-0.99%) |
Jun 15, 2017 | 18.61 | 18.63 | 18.13 | 18.22 | 433,432 | -0.62(-3.29%) |
Jun 14, 2017 | 18.82 | 18.89 | 18.58 | 18.84 | 400,031 | +0.06(+0.32%) |
Jun 13, 2017 | 18.50 | 18.82 | 18.44 | 18.78 | 293,680 | +0.29(+1.57%) |
Jun 12, 2017 | 18.41 | 18.89 | 18.31 | 18.49 | 442,864 | +0.01(+0.05%) |
Jun 09, 2017 | 18.40 | 18.60 | 18.10 | 18.48 | 424,390 | +0.16(+0.87%) |
Jun 08, 2017 | 18.02 | 18.65 | 17.91 | 18.32 | 319,591 | +0.25(+1.38%) |
Jun 07, 2017 | 18.18 | 18.26 | 17.85 | 18.07 | 459,571 | -0.10(-0.55%) |
Jun 06, 2017 | 18.05 | 18.30 | 17.88 | 18.17 | 326,096 | +0.08(+0.44%) |
Jun 05, 2017 | 17.86 | 18.24 | 17.69 | 18.09 | 406,872 | +0.26(+1.46%) |
Jun 02, 2017 | 18.00 | 18.12 | 17.82 | 17.83 | 326,991 | -0.17(-0.94%) |
Jun 01, 2017 | 17.16 | 18.00 | 17.13 | 18.00 | 523,826 | +0.86(+5.02%) |
May 31, 2017 | 17.31 | 17.47 | 16.82 | 17.14 | 502,011 | -0.09(-0.52%) |
May 30, 2017 | 17.39 | 17.56 | 17.18 | 17.23 | 342,213 | -0.25(-1.43%) |
May 26, 2017 | 17.54 | 17.66 | 17.31 | 17.48 | 378,759 | -0.12(-0.68%) |
May 25, 2017 | 17.76 | 17.99 | 17.54 | 17.60 | 290,755 | -0.11(-0.62%) |
May 24, 2017 | 17.62 | 17.77 | 17.32 | 17.71 | 399,511 | +0.10(+0.57%) |
May 23, 2017 | 17.51 | 17.73 | 17.20 | 17.61 | 513,082 | +0.19(+1.09%) |
May 22, 2017 | 17.63 | 17.64 | 17.30 | 17.42 | 463,582 | -0.18(-1.02%) |
May 19, 2017 | 17.43 | 17.85 | 17.19 | 17.60 | 501,020 | +0.16(+0.92%) |
May 18, 2017 | 17.63 | 17.86 | 17.33 | 17.44 | 423,747 | -0.17(-0.97%) |
May 17, 2017 | 17.93 | 17.95 | 17.52 | 17.61 | 815,934 | -0.32(-1.78%) |
May 16, 2017 | 18.12 | 18.21 | 17.65 | 17.93 | 814,710 | -0.06(-0.33%) |
May 15, 2017 | 17.88 | 18.35 | 17.72 | 17.99 | 889,678 | +0.10(+0.56%) |
May 12, 2017 | 18.08 | 18.11 | 17.57 | 17.89 | 802,947 | -0.19(-1.05%) |
May 11, 2017 | 18.12 | 18.33 | 17.80 | 18.08 | 796,054 | -0.09(-0.50%) |
May 10, 2017 | 17.91 | 18.78 | 17.88 | 18.17 | 1,481,899 | +0.33(+1.85%) |
May 09, 2017 | 16.69 | 18.47 | 16.42 | 17.84 | 3,579,187 | +1.51(+9.25%) |
May 08, 2017 | 15.98 | 16.38 | 15.62 | 16.33 | 972,290 | +0.40(+2.51%) |
May 05, 2017 | 15.83 | 15.97 | 15.51 | 15.93 | 446,561 | +0.14(+0.89%) |
May 04, 2017 | 15.98 | 16.02 | 15.45 | 15.79 | 310,749 | -0.16(-1.00%) |
May 03, 2017 | 16.18 | 16.24 | 15.84 | 15.95 | 609,156 | -0.31(-1.91%) |
May 02, 2017 | 16.08 | 16.39 | 16.05 | 16.26 | 926,898 | +0.26(+1.63%) |