Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.38 | 14.62 | 13.77 | 14.35 | 125,822 | -0.10(-0.68%) |
Jul 28, 2017 | 14.52 | 14.86 | 14.15 | 14.44 | 115,277 | +0.02(+0.14%) |
Jul 27, 2017 | 14.97 | 15.29 | 13.89 | 14.43 | 121,386 | -0.53(-3.53%) |
Jul 26, 2017 | 15.24 | 15.29 | 14.83 | 14.95 | 93,073 | -0.01(-0.07%) |
Jul 25, 2017 | 15.38 | 15.62 | 14.86 | 14.96 | 117,141 | -0.13(-0.84%) |
Jul 24, 2017 | 15.54 | 15.54 | 14.79 | 15.09 | 90,064 | -0.25(-1.66%) |
Jul 21, 2017 | 15.22 | 15.63 | 15.05 | 15.34 | 283,827 | +0.17(+1.09%) |
Jul 20, 2017 | 15.61 | 14.80 | 15.18 | 102,237 | -0.33(-2.14%) | |
Jul 19, 2017 | 15.74 | 15.88 | 15.33 | 15.51 | 119,795 | -0.19(-1.18%) |
Jul 18, 2017 | 16.08 | 16.17 | 15.50 | 15.70 | 142,651 | -0.35(-2.19%) |
Jul 17, 2017 | 16.19 | 16.85 | 15.95 | 16.05 | 44,760 | +0.04(+0.24%) |
Jul 14, 2017 | 16.27 | 16.53 | 15.95 | 16.01 | 53,878 | -0.31(-1.92%) |
Jul 13, 2017 | 16.35 | 16.70 | 15.94 | 16.32 | 62,590 | -0.19(-1.13%) |
Jul 12, 2017 | 16.82 | 17.55 | 15.81 | 16.51 | 117,068 | -0.86(-4.95%) |
Jul 11, 2017 | 16.90 | 17.43 | 16.65 | 17.37 | 95,058 | +0.32(+1.89%) |
Jul 10, 2017 | 16.93 | 17.27 | 16.90 | 17.05 | 28,808 | -0.11(-0.63%) |
Jul 07, 2017 | 17.97 | 18.02 | 16.63 | 17.15 | 41,543 | -0.40(-2.28%) |
Jul 06, 2017 | 18.53 | 18.53 | 17.37 | 17.55 | 55,168 | -0.88(-4.77%) |
Jul 05, 2017 | 18.84 | 19.97 | 18.00 | 18.44 | 47,389 | -0.54(-2.83%) |
Jul 03, 2017 | 18.58 | 19.50 | 17.98 | 18.97 | 29,665 | +0.78(+4.30%) |
Jun 30, 2017 | 18.26 | 18.68 | 18.20 | 18.19 | 36,630 | +0.18(+0.98%) |
Jun 29, 2017 | 17.26 | 18.86 | 17.26 | 18.01 | 57,864 | +0.67(+3.89%) |
Jun 28, 2017 | 16.66 | 17.76 | 16.66 | 17.34 | 107,928 | +0.22(+1.26%) |
Jun 27, 2017 | 16.99 | 17.57 | 16.92 | 17.12 | 32,499 | +0.09(+0.52%) |
Jun 26, 2017 | 17.01 | 17.42 | 16.56 | 17.04 | 86,046 | -0.02(-0.11%) |
Jun 23, 2017 | 16.20 | 17.22 | 15.78 | 17.06 | 200,340 | +1.01(+6.28%) |
Jun 22, 2017 | 15.84 | 16.29 | 15.70 | 16.05 | 55,923 | +0.16(+0.98%) |
Jun 21, 2017 | 15.97 | 16.38 | 15.71 | 15.89 | 106,438 | -0.09(-0.55%) |
Jun 20, 2017 | 15.81 | 16.41 | 15.45 | 15.98 | 50,195 | -0.07(-0.43%) |
Jun 19, 2017 | 16.63 | 16.63 | 15.94 | 16.05 | 45,794 | -0.45(-2.73%) |
Jun 16, 2017 | 15.98 | 16.90 | 15.98 | 16.50 | 62,493 | +0.26(+1.63%) |
Jun 15, 2017 | 16.88 | 17.34 | 16.17 | 16.23 | 29,674 | -0.87(-5.09%) |
Jun 14, 2017 | 17.62 | 17.89 | 16.83 | 17.11 | 75,198 | -0.14(-0.79%) |
Jun 13, 2017 | 17.32 | 17.50 | 16.95 | 17.24 | 29,306 | +0.31(+1.85%) |
Jun 12, 2017 | 17.04 | 17.29 | 16.61 | 16.93 | 28,721 | +0.07(+0.41%) |
Jun 09, 2017 | 16.77 | 17.33 | 16.45 | 16.86 | 51,012 | +0.22(+1.35%) |
Jun 08, 2017 | 16.93 | 17.19 | 16.49 | 16.64 | 125,087 | -0.39(-2.30%) |
Jun 07, 2017 | 18.03 | 18.20 | 16.81 | 17.03 | 58,219 | -0.93(-5.17%) |
Jun 06, 2017 | 18.03 | 18.64 | 17.60 | 17.96 | 61,170 | -0.14(-0.76%) |
Jun 05, 2017 | 18.29 | 18.34 | 17.88 | 18.09 | 29,126 | -0.09(-0.48%) |
Jun 02, 2017 | 17.79 | 18.45 | 17.34 | 18.18 | 38,243 | +0.42(+2.37%) |
Jun 01, 2017 | 17.95 | 18.06 | 17.38 | 17.76 | 50,639 | -0.01(-0.06%) |
May 31, 2017 | 17.81 | 17.94 | 17.39 | 17.77 | 120,824 | -0.20(-1.09%) |
May 30, 2017 | 18.29 | 18.64 | 17.52 | 17.97 | 49,932 | -0.35(-1.92%) |
May 26, 2017 | 18.35 | 18.60 | 17.95 | 18.32 | 45,612 | +0.03(+0.16%) |
May 25, 2017 | 19.04 | 19.36 | 18.19 | 18.29 | 157,523 | -0.36(-1.94%) |
May 24, 2017 | 18.54 | 21.17 | 18.44 | 18.65 | 87,335 | +0.01(+0.05%) |
May 23, 2017 | 18.60 | 18.83 | 18.26 | 18.64 | 43,673 | +0.06(+0.32%) |
May 22, 2017 | 18.86 | 19.40 | 18.43 | 18.58 | 38,592 | -0.22(-1.20%) |
May 19, 2017 | 18.49 | 18.95 | 18.49 | 18.81 | 45,255 | +0.31(+1.69%) |
May 18, 2017 | 18.45 | 18.89 | 18.11 | 18.49 | 42,264 | -0.02(-0.11%) |
May 17, 2017 | 18.92 | 19.79 | 18.34 | 18.51 | 57,209 | -0.61(-3.17%) |
May 16, 2017 | 18.98 | 19.37 | 18.83 | 19.12 | 33,104 | +0.30(+1.61%) |
May 15, 2017 | 18.93 | 18.93 | 18.68 | 18.82 | 37,789 | +0.61(+3.33%) |
May 12, 2017 | 18.16 | 18.63 | 17.65 | 18.21 | 37,188 | +0.05(+0.27%) |
May 11, 2017 | 19.10 | 19.47 | 18.10 | 18.16 | 50,200 | -0.94(-4.92%) |
May 10, 2017 | 18.57 | 19.38 | 18.30 | 19.10 | 98,292 | +0.62(+3.33%) |
May 09, 2017 | 18.21 | 18.96 | 17.62 | 18.48 | 84,500 | +0.35(+1.94%) |
May 08, 2017 | 17.14 | 18.15 | 16.89 | 18.13 | 89,569 | +0.99(+5.76%) |
May 05, 2017 | 17.18 | 17.22 | 16.21 | 17.14 | 165,903 | +0.04(+0.23%) |
May 04, 2017 | 18.21 | 18.21 | 16.83 | 17.11 | 110,886 | -1.10(-6.02%) |
May 03, 2017 | 18.25 | 18.44 | 18.17 | 18.20 | 91,991 | -0.12(-0.64%) |
May 02, 2017 | 18.40 | 18.55 | 18.25 | 18.32 | 50,824 | -0.08(-0.43%) |