Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.21 | 15.25 | 14.88 | 15.00 | 4,384,769 | -0.13(-0.88%) |
Jul 28, 2017 | 15.66 | 15.75 | 15.12 | 15.13 | 1,908,781 | -0.52(-3.32%) |
Jul 27, 2017 | 15.75 | 15.75 | 15.40 | 15.65 | 2,254,533 | -0.10(-0.65%) |
Jul 26, 2017 | 15.64 | 16.09 | 15.57 | 15.75 | 2,817,061 | +0.09(+0.60%) |
Jul 25, 2017 | 15.46 | 15.79 | 15.43 | 15.66 | 3,414,289 | +0.23(+1.48%) |
Jul 24, 2017 | 14.82 | 15.50 | 14.82 | 15.43 | 3,309,253 | +0.69(+4.70%) |
Jul 21, 2017 | 14.89 | 14.93 | 14.61 | 14.74 | 1,885,378 | -0.18(-1.21%) |
Jul 20, 2017 | 14.98 | 15.07 | 14.80 | 14.92 | 1,238,843 | -0.01(-0.05%) |
Jul 19, 2017 | 14.64 | 15.03 | 14.60 | 14.93 | 1,605,007 | +0.32(+2.21%) |
Jul 18, 2017 | 14.34 | 14.62 | 14.24 | 14.60 | 1,816,089 | +0.25(+1.76%) |
Jul 17, 2017 | 14.66 | 14.77 | 14.33 | 14.35 | 1,697,752 | -0.34(-2.31%) |
Jul 14, 2017 | 14.61 | 14.71 | 14.57 | 14.69 | 1,491,793 | +0.10(+0.70%) |
Jul 13, 2017 | 14.41 | 14.71 | 14.41 | 14.59 | 1,955,690 | +0.20(+1.37%) |
Jul 12, 2017 | 14.61 | 14.71 | 14.37 | 14.39 | 1,745,638 | -0.18(-1.24%) |
Jul 11, 2017 | 14.59 | 14.73 | 14.45 | 14.57 | 1,358,622 | +0.02(+0.11%) |
Jul 10, 2017 | 14.30 | 14.63 | 14.18 | 14.56 | 2,193,341 | +0.30(+2.10%) |
Jul 07, 2017 | 14.18 | 14.30 | 14.17 | 14.26 | 1,829,469 | +0.08(+0.56%) |
Jul 06, 2017 | 14.18 | 14.37 | 14.17 | 14.18 | 2,230,730 | -0.03(-0.22%) |
Jul 05, 2017 | 14.23 | 14.37 | 14.15 | 14.21 | 2,060,756 | +0.02(+0.17%) |
Jul 03, 2017 | 14.43 | 14.49 | 14.12 | 14.19 | 1,111,285 | -0.23(-1.59%) |
Jun 30, 2017 | 14.47 | 14.56 | 14.19 | 14.41 | 1,769,825 | -0.07(-0.49%) |
Jun 29, 2017 | 14.49 | 14.87 | 14.29 | 14.49 | 1,672,083 | -0.01(-0.05%) |
Jun 28, 2017 | 14.83 | 15.08 | 14.38 | 14.49 | 3,349,047 | -0.28(-1.92%) |
Jun 27, 2017 | 14.49 | 14.99 | 14.30 | 14.78 | 2,448,671 | +0.19(+1.30%) |
Jun 26, 2017 | 14.70 | 14.86 | 14.38 | 14.59 | 2,704,669 | -0.06(-0.38%) |
Jun 23, 2017 | 14.22 | 14.73 | 14.22 | 14.64 | 4,035,881 | +0.50(+3.51%) |
Jun 22, 2017 | 13.72 | 14.31 | 13.64 | 14.15 | 2,354,660 | +0.21(+1.53%) |
Jun 21, 2017 | 14.49 | 14.50 | 13.86 | 13.93 | 2,861,151 | -0.69(-4.69%) |
Jun 20, 2017 | 14.50 | 14.78 | 14.49 | 14.62 | 1,979,480 | +0.10(+0.71%) |
Jun 19, 2017 | 14.45 | 14.69 | 14.34 | 14.52 | 1,684,808 | +0.19(+1.32%) |
Jun 16, 2017 | 14.22 | 14.33 | 14.11 | 14.33 | 2,188,326 | +0.08(+0.55%) |
Jun 15, 2017 | 14.20 | 14.45 | 14.17 | 14.25 | 1,654,094 | -0.01(-0.06%) |
Jun 14, 2017 | 14.61 | 14.66 | 14.17 | 14.26 | 2,089,130 | -0.27(-1.84%) |
Jun 13, 2017 | 14.27 | 14.59 | 14.18 | 14.53 | 1,398,269 | +0.32(+2.27%) |
Jun 12, 2017 | 14.18 | 14.38 | 14.17 | 14.20 | 2,017,397 | +0.02(+0.17%) |
Jun 09, 2017 | 14.70 | 14.70 | 14.17 | 14.18 | 2,833,090 | -0.53(-3.59%) |
Jun 08, 2017 | 14.57 | 14.88 | 14.42 | 14.71 | 2,753,182 | +0.19(+1.30%) |
Jun 07, 2017 | 14.38 | 14.71 | 14.16 | 14.52 | 3,482,040 | +0.17(+1.15%) |
Jun 06, 2017 | 14.05 | 14.50 | 14.05 | 14.35 | 3,230,245 | +0.35(+2.47%) |
Jun 05, 2017 | 14.08 | 14.52 | 13.97 | 14.01 | 2,662,127 | -0.09(-0.61%) |
Jun 02, 2017 | 13.90 | 14.28 | 13.90 | 14.09 | 3,085,556 | +0.21(+1.52%) |
Jun 01, 2017 | 13.88 | 14.11 | 13.81 | 13.88 | 2,304,165 | +0.05(+0.39%) |
May 31, 2017 | 13.94 | 14.18 | 13.76 | 13.83 | 2,550,949 | -0.07(-0.50%) |
May 30, 2017 | 14.16 | 14.38 | 13.86 | 13.90 | 3,204,254 | -0.30(-2.09%) |
May 26, 2017 | 14.16 | 14.38 | 14.03 | 14.19 | 2,857,365 | -0.02(-0.16%) |
May 25, 2017 | 15.27 | 15.42 | 13.44 | 14.22 | 7,908,882 | -2.14(-13.10%) |
May 24, 2017 | 16.12 | 16.39 | 16.05 | 16.36 | 1,732,445 | +0.29(+1.79%) |
May 23, 2017 | 16.61 | 16.61 | 15.98 | 16.07 | 1,292,095 | -0.43(-2.60%) |
May 22, 2017 | 16.38 | 16.58 | 16.31 | 16.50 | 988,311 | +0.14(+0.86%) |
May 19, 2017 | 16.12 | 16.47 | 16.12 | 16.36 | 916,801 | +0.24(+1.50%) |
May 18, 2017 | 16.00 | 16.19 | 15.88 | 16.12 | 973,600 | -0.02(-0.10%) |
May 17, 2017 | 16.64 | 16.70 | 16.09 | 16.13 | 1,251,878 | -0.65(-3.90%) |
May 16, 2017 | 16.65 | 16.97 | 16.65 | 16.79 | 1,430,768 | +0.17(+1.03%) |
May 15, 2017 | 16.64 | 16.71 | 16.54 | 16.61 | 1,452,279 | +0.10(+0.61%) |
May 12, 2017 | 16.82 | 16.91 | 16.50 | 16.51 | 1,053,463 | -0.30(-1.76%) |
May 11, 2017 | 16.93 | 16.97 | 16.72 | 16.81 | 1,764,747 | -0.12(-0.69%) |
May 10, 2017 | 16.80 | 17.01 | 16.75 | 16.93 | 2,220,883 | +0.15(+0.88%) |
May 09, 2017 | 16.90 | 17.00 | 16.72 | 16.78 | 1,504,358 | -0.06(-0.37%) |
May 08, 2017 | 17.18 | 17.20 | 16.72 | 16.84 | 1,093,281 | -0.33(-1.91%) |
May 05, 2017 | 16.72 | 17.19 | 16.70 | 17.17 | 1,061,379 | +0.55(+3.33%) |
May 04, 2017 | 16.84 | 16.89 | 16.51 | 16.61 | 1,423,823 | -0.21(-1.25%) |
May 03, 2017 | 17.00 | 17.06 | 16.75 | 16.83 | 1,399,722 | -0.14(-0.83%) |
May 02, 2017 | 17.32 | 17.53 | 16.91 | 16.97 | 1,458,321 | -0.36(-2.07%) |