Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.42 | 13.98 | 13.10 | 13.67 | 48,950,136 | -0.14(-1.01%) |
Jul 28, 2017 | 13.90 | 14.03 | 13.50 | 13.81 | 16,735,539 | -0.19(-1.36%) |
Jul 27, 2017 | 13.15 | 14.10 | 13.14 | 14.00 | 27,157,120 | +0.60(+4.48%) |
Jul 26, 2017 | 13.74 | 13.82 | 13.40 | 13.40 | 21,587,210 | -0.49(-3.53%) |
Jul 25, 2017 | 14.06 | 14.11 | 13.65 | 13.89 | 15,148,363 | -0.19(-1.35%) |
Jul 24, 2017 | 14.45 | 14.48 | 14.02 | 14.08 | 14,757,648 | -0.40(-2.76%) |
Jul 21, 2017 | 14.80 | 14.84 | 14.34 | 14.48 | 14,252,724 | -0.41(-2.75%) |
Jul 20, 2017 | 15.05 | 15.14 | 14.72 | 14.89 | 11,860,941 | -0.08(-0.53%) |
Jul 19, 2017 | 14.86 | 15.24 | 14.80 | 14.97 | 14,390,127 | +0.24(+1.63%) |
Jul 18, 2017 | 15.17 | 15.25 | 14.63 | 14.73 | 19,922,966 | -0.40(-2.64%) |
Jul 17, 2017 | 15.30 | 15.43 | 15.12 | 15.13 | 13,276,811 | -0.14(-0.92%) |
Jul 14, 2017 | 15.44 | 15.58 | 15.27 | 15.27 | 14,645,605 | -0.42(-2.68%) |
Jul 13, 2017 | 15.78 | 15.97 | 15.56 | 15.69 | 21,584,892 | +0.45(+2.95%) |
Jul 12, 2017 | 15.54 | 15.75 | 15.21 | 15.24 | 19,521,920 | -0.23(-1.49%) |
Jul 11, 2017 | 16.33 | 16.36 | 15.44 | 15.47 | 41,900,400 | -1.52(-8.95%) |
Jul 10, 2017 | 17.16 | 17.21 | 16.95 | 16.99 | 8,564,204 | -0.19(-1.11%) |
Jul 07, 2017 | 17.33 | 17.38 | 17.15 | 17.18 | 4,546,654 | -0.13(-0.75%) |
Jul 06, 2017 | 17.25 | 17.38 | 17.23 | 17.31 | 6,187,781 | -0.01(-0.06%) |
Jul 05, 2017 | 17.57 | 17.59 | 17.22 | 17.32 | 6,040,059 | -0.27(-1.53%) |
Jul 03, 2017 | 17.91 | 17.92 | 17.45 | 17.59 | 3,285,663 | -0.18(-1.01%) |
Jun 30, 2017 | 18.03 | 18.05 | 17.62 | 17.77 | 5,987,749 | -0.12(-0.67%) |
Jun 29, 2017 | 17.69 | 18.13 | 17.67 | 17.89 | 12,188,935 | +0.13(+0.73%) |
Jun 28, 2017 | 17.34 | 17.78 | 17.33 | 17.76 | 10,455,384 | +0.42(+2.42%) |
Jun 27, 2017 | 17.21 | 17.48 | 17.20 | 17.34 | 7,718,316 | +0.05(+0.29%) |
Jun 26, 2017 | 17.70 | 17.73 | 17.23 | 17.29 | 9,867,096 | -0.25(-1.43%) |
Jun 23, 2017 | 17.82 | 17.82 | 17.47 | 17.54 | 7,083,637 | -0.10(-0.57%) |
Jun 22, 2017 | 17.45 | 17.80 | 17.21 | 17.64 | 9,871,656 | +0.37(+2.14%) |
Jun 21, 2017 | 17.27 | 17.43 | 17.13 | 17.27 | 8,694,622 | -0.04(-0.23%) |
Jun 20, 2017 | 17.82 | 17.89 | 17.23 | 17.31 | 13,956,917 | -0.57(-3.19%) |
Jun 19, 2017 | 17.85 | 18.34 | 17.03 | 17.88 | 28,856,270 | +0.34(+1.94%) |
Jun 16, 2017 | 17.14 | 17.88 | 17.00 | 17.54 | 18,955,724 | +0.54(+3.18%) |
Jun 15, 2017 | 17.72 | 17.75 | 17.00 | 17.00 | 22,956,594 | -0.88(-4.92%) |
Jun 14, 2017 | 18.25 | 18.29 | 17.76 | 17.88 | 9,455,090 | -0.22(-1.22%) |
Jun 13, 2017 | 18.38 | 18.58 | 18.08 | 18.10 | 11,892,222 | -0.10(-0.55%) |
Jun 12, 2017 | 18.05 | 18.43 | 17.56 | 18.20 | 16,168,519 | +0.12(+0.66%) |
Jun 09, 2017 | 18.41 | 18.46 | 17.88 | 18.08 | 31,118,878 | -0.77(-4.08%) |
Jun 08, 2017 | 19.40 | 19.40 | 18.18 | 18.85 | 32,637,040 | -0.71(-3.63%) |
Jun 07, 2017 | 20.37 | 20.49 | 19.45 | 19.56 | 16,957,402 | -0.80(-3.93%) |
Jun 06, 2017 | 20.22 | 20.44 | 20.13 | 20.36 | 6,665,684 | +0.15(+0.74%) |
Jun 05, 2017 | 20.52 | 20.89 | 20.14 | 20.21 | 15,220,387 | -0.88(-4.17%) |
Jun 02, 2017 | 21.34 | 21.45 | 21.00 | 21.09 | 9,595,392 | -0.25(-1.17%) |
Jun 01, 2017 | 21.32 | 21.45 | 21.19 | 21.34 | 7,143,394 | +0.13(+0.61%) |
May 31, 2017 | 21.50 | 21.75 | 21.09 | 21.21 | 9,497,568 | -0.24(-1.12%) |
May 30, 2017 | 21.30 | 21.58 | 21.01 | 21.45 | 9,505,811 | +0.23(+1.08%) |
May 26, 2017 | 21.66 | 21.70 | 21.07 | 21.22 | 13,374,035 | -0.71(-3.24%) |
May 25, 2017 | 20.16 | 21.94 | 20.11 | 21.93 | 24,315,828 | +1.40(+6.82%) |
May 24, 2017 | 20.20 | 20.62 | 20.00 | 20.53 | 13,798,777 | +0.50(+2.50%) |
May 23, 2017 | 20.14 | 20.30 | 19.90 | 20.03 | 8,237,943 | -0.05(-0.25%) |
May 22, 2017 | 20.14 | 20.34 | 20.01 | 20.08 | 9,145,461 | +0.08(+0.40%) |
May 19, 2017 | 20.42 | 20.64 | 19.93 | 20.00 | 18,960,744 | -0.27(-1.33%) |
May 18, 2017 | 19.86 | 20.58 | 19.86 | 20.27 | 15,977,625 | +0.37(+1.86%) |
May 17, 2017 | 20.56 | 20.59 | 19.69 | 19.90 | 29,210,464 | -0.88(-4.23%) |
May 16, 2017 | 20.54 | 20.88 | 20.15 | 20.78 | 40,941,552 | +0.04(+0.19%) |
May 15, 2017 | 19.57 | 20.95 | 19.49 | 20.74 | 69,791,408 | +1.60(+8.36%) |
May 12, 2017 | 18.44 | 19.48 | 18.16 | 19.14 | 68,971,016 | +1.09(+6.04%) |
May 11, 2017 | 17.96 | 18.90 | 17.59 | 18.05 | 131,824,776 | -4.93(-21.45%) |
May 10, 2017 | 23.11 | 23.32 | 22.87 | 22.98 | 47,070,896 | -0.34(-1.46%) |
May 09, 2017 | 22.70 | 23.44 | 22.68 | 23.32 | 17,925,866 | +0.86(+3.83%) |
May 08, 2017 | 23.17 | 23.57 | 22.23 | 22.46 | 18,084,116 | -0.73(-3.15%) |
May 05, 2017 | 23.08 | 23.25 | 22.51 | 23.19 | 12,833,904 | +0.60(+2.66%) |
May 04, 2017 | 22.18 | 23.22 | 21.90 | 22.59 | 19,004,940 | +0.77(+3.53%) |
May 03, 2017 | 21.80 | 22.21 | 21.63 | 21.82 | 7,065,876 | -0.17(-0.77%) |
May 02, 2017 | 22.37 | 22.37 | 21.75 | 21.99 | 8,134,647 | -0.22(-0.99%) |