Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.94 | 14.94 | 14.23 | 14.23 | 7,938 | -0.47(-3.20%) |
Jul 28, 2017 | 14.82 | 15.00 | 14.14 | 14.70 | 21,303 | +0.01(+0.07%) |
Jul 27, 2017 | 14.80 | 14.80 | 14.00 | 14.69 | 23,170 | +0.09(+0.62%) |
Jul 26, 2017 | 15.23 | 15.23 | 14.50 | 14.60 | 26,488 | -0.41(-2.73%) |
Jul 25, 2017 | 14.92 | 15.41 | 14.39 | 15.01 | 42,057 | -0.01(-0.07%) |
Jul 24, 2017 | 15.41 | 15.78 | 14.90 | 15.02 | 7,017 | -0.19(-1.25%) |
Jul 21, 2017 | 14.97 | 15.33 | 14.89 | 15.21 | 29,154 | +0.11(+0.73%) |
Jul 20, 2017 | 15.40 | 16.50 | 14.94 | 15.10 | 32,134 | -0.30(-1.95%) |
Jul 19, 2017 | 15.44 | 15.80 | 15.01 | 15.40 | 29,090 | -0.06(-0.39%) |
Jul 18, 2017 | 15.77 | 16.28 | 15.04 | 15.46 | 79,889 | -0.03(-0.19%) |
Jul 17, 2017 | 15.23 | 15.54 | 15.09 | 15.49 | 42,230 | +0.07(+0.45%) |
Jul 14, 2017 | 15.85 | 16.19 | 15.25 | 15.42 | 40,151 | +0.18(+1.18%) |
Jul 13, 2017 | 15.31 | 15.43 | 15.05 | 15.24 | 88,518 | -0.12(-0.78%) |
Jul 12, 2017 | 15.54 | 15.69 | 15.03 | 15.36 | 21,058 | -0.19(-1.22%) |
Jul 11, 2017 | 16.65 | 16.85 | 15.55 | 15.55 | 19,405 | -1.09(-6.55%) |
Jul 10, 2017 | 16.90 | 17.17 | 16.57 | 16.64 | 13,139 | -0.26(-1.54%) |
Jul 07, 2017 | 16.69 | 17.20 | 16.69 | 16.90 | 8,272 | +0.18(+1.08%) |
Jul 06, 2017 | 16.97 | 17.43 | 16.55 | 16.72 | 16,979 | -0.40(-2.34%) |
Jul 05, 2017 | 17.55 | 17.93 | 17.01 | 17.12 | 27,324 | -0.43(-2.45%) |
Jul 03, 2017 | 17.60 | 17.75 | 17.10 | 17.55 | 57,744 | +0.11(+0.63%) |
Jun 30, 2017 | 17.87 | 18.25 | 17.17 | 17.44 | 63,729 | -0.56(-3.11%) |
Jun 29, 2017 | 17.98 | 19.07 | 17.59 | 18.00 | 61,860 | -0.10(-0.55%) |
Jun 28, 2017 | 18.65 | 18.77 | 17.73 | 18.10 | 48,594 | -0.10(-0.55%) |
Jun 27, 2017 | 17.64 | 18.72 | 17.61 | 18.20 | 263,108 | +0.20(+1.11%) |
Jun 26, 2017 | 17.60 | 18.22 | 17.21 | 18.00 | 154,932 | +0.41(+2.33%) |
Jun 23, 2017 | 17.62 | 18.25 | 16.54 | 17.59 | 52,202 | +0.05(+0.29%) |
Jun 22, 2017 | 17.30 | 17.75 | 16.85 | 17.54 | 140,043 | +0.69(+4.09%) |
Jun 21, 2017 | 16.83 | 17.52 | 16.51 | 16.85 | 123,627 | +0.04(+0.24%) |
Jun 20, 2017 | 17.00 | 17.48 | 16.66 | 16.81 | 15,928 | -0.21(-1.23%) |
Jun 19, 2017 | 16.98 | 17.52 | 16.72 | 17.02 | 18,382 | -0.10(-0.58%) |
Jun 16, 2017 | 16.59 | 17.24 | 16.55 | 17.12 | 56,181 | +0.57(+3.44%) |
Jun 15, 2017 | 16.40 | 17.40 | 16.40 | 16.55 | 74,333 | -0.04(-0.24%) |
Jun 14, 2017 | 17.15 | 17.53 | 16.20 | 16.59 | 55,304 | -0.65(-3.77%) |
Jun 13, 2017 | 18.20 | 18.50 | 17.00 | 17.24 | 101,037 | -0.75(-4.17%) |
Jun 12, 2017 | 18.60 | 18.97 | 17.58 | 17.99 | 97,441 | -0.60(-3.23%) |
Jun 09, 2017 | 18.46 | 19.16 | 18.27 | 18.59 | 67,959 | -0.08(-0.43%) |
Jun 08, 2017 | 18.52 | 19.18 | 18.10 | 18.67 | 32,706 | +0.17(+0.92%) |
Jun 07, 2017 | 18.00 | 18.98 | 17.07 | 18.50 | 56,621 | +0.41(+2.27%) |
Jun 06, 2017 | 19.10 | 19.98 | 17.50 | 18.09 | 167,555 | -1.05(-5.49%) |
Jun 05, 2017 | 19.27 | 20.60 | 18.99 | 19.14 | 66,554 | +0.20(+1.06%) |
Jun 02, 2017 | 18.89 | 19.79 | 18.43 | 18.94 | 85,387 | +0.01(+0.05%) |
Jun 01, 2017 | 18.89 | 19.74 | 18.42 | 18.93 | 90,453 | +0.63(+3.44%) |
May 31, 2017 | 18.20 | 18.63 | 17.26 | 18.30 | 175,669 | +0.38(+2.12%) |
May 30, 2017 | 17.52 | 17.98 | 17.52 | 17.92 | 51,815 | +0.68(+3.94%) |
May 26, 2017 | 16.91 | 17.52 | 16.60 | 17.24 | 98,785 | +0.43(+2.56%) |
May 25, 2017 | 16.69 | 17.00 | 16.45 | 16.81 | 50,517 | +0.24(+1.45%) |
May 24, 2017 | 16.34 | 16.91 | 16.33 | 16.57 | 57,821 | +0.21(+1.28%) |
May 23, 2017 | 16.49 | 16.65 | 16.16 | 16.36 | 42,716 | -0.21(-1.27%) |
May 22, 2017 | 16.55 | 16.87 | 16.27 | 16.57 | 66,498 | +0.05(+0.30%) |
May 19, 2017 | 16.61 | 16.79 | 16.12 | 16.52 | 101,137 | -0.08(-0.48%) |
May 18, 2017 | 14.88 | 16.88 | 14.86 | 16.60 | 316,116 | +1.60(+10.67%) |