Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.85 | 15.91 | 15.74 | 15.88 | 2,099,267 | -0.08(-0.51%) |
Jul 28, 2017 | 15.83 | 16.01 | 15.75 | 15.96 | 2,573,121 | -0.42(-2.56%) |
Jul 27, 2017 | 16.44 | 16.46 | 16.33 | 16.38 | 1,835,307 | -0.12(-0.72%) |
Jul 26, 2017 | 16.52 | 16.59 | 16.42 | 16.50 | 2,163,240 | -0.06(-0.39%) |
Jul 25, 2017 | 16.65 | 16.68 | 16.54 | 16.56 | 2,317,270 | +0.11(+0.66%) |
Jul 24, 2017 | 16.37 | 16.47 | 16.29 | 16.46 | 2,017,855 | +0.36(+2.27%) |
Jul 21, 2017 | 16.11 | 16.12 | 16.00 | 16.09 | 1,259,831 | -0.13(-0.79%) |
Jul 20, 2017 | 16.23 | 16.29 | 16.20 | 16.22 | 1,787,964 | +0.03(+0.17%) |
Jul 19, 2017 | 16.15 | 16.25 | 16.13 | 16.19 | 1,629,454 | +0.11(+0.68%) |
Jul 18, 2017 | 16.04 | 16.08 | 15.97 | 16.08 | 1,578,791 | +0.15(+0.91%) |
Jul 17, 2017 | 15.92 | 15.99 | 15.91 | 15.94 | 1,205,613 | -0.06(-0.40%) |
Jul 14, 2017 | 15.84 | 16.04 | 15.81 | 16.00 | 1,448,941 | +0.05(+0.29%) |
Jul 13, 2017 | 15.95 | 15.98 | 15.88 | 15.95 | 1,424,886 | +0.05(+0.29%) |
Jul 12, 2017 | 15.91 | 15.94 | 15.81 | 15.91 | 1,532,096 | -0.05(-0.29%) |
Jul 11, 2017 | 15.98 | 16.01 | 15.84 | 15.95 | 1,480,929 | -0.05(-0.29%) |
Jul 10, 2017 | 15.91 | 16.05 | 15.89 | 16.00 | 1,402,739 | +0.01(+0.06%) |
Jul 07, 2017 | 15.86 | 16.01 | 15.83 | 15.99 | 2,330,826 | +0.22(+1.39%) |
Jul 06, 2017 | 15.72 | 15.87 | 15.66 | 15.77 | 2,141,260 | -0.05(-0.29%) |
Jul 05, 2017 | 15.71 | 15.84 | 15.62 | 15.82 | 2,293,432 | +0.04(+0.23%) |
Jul 03, 2017 | 15.85 | 15.93 | 15.78 | 15.78 | 1,697,729 | +0.31(+2.00%) |
Jun 30, 2017 | 15.65 | 15.65 | 15.40 | 15.47 | 1,976,451 | -0.12(-0.76%) |
Jun 29, 2017 | 15.74 | 15.76 | 15.48 | 15.59 | 3,385,966 | +0.05(+0.35%) |
Jun 28, 2017 | 15.31 | 15.56 | 15.29 | 15.54 | 3,160,695 | +0.42(+2.77%) |
Jun 27, 2017 | 15.06 | 15.19 | 15.04 | 15.12 | 3,274,014 | +0.32(+2.16%) |
Jun 26, 2017 | 14.79 | 14.85 | 14.73 | 14.80 | 2,181,918 | +0.16(+1.12%) |
Jun 23, 2017 | 14.66 | 14.72 | 14.59 | 14.63 | 1,705,853 | -0.07(-0.50%) |
Jun 22, 2017 | 14.67 | 14.77 | 14.63 | 14.71 | 3,213,574 | +0.01(+0.06%) |
Jun 21, 2017 | 14.63 | 14.73 | 14.56 | 14.70 | 2,734,462 | +0.10(+0.69%) |
Jun 20, 2017 | 14.79 | 14.80 | 14.57 | 14.60 | 1,581,021 | -0.25(-1.66%) |
Jun 19, 2017 | 14.82 | 14.89 | 14.79 | 14.84 | 1,616,268 | +0.05(+0.37%) |
Jun 16, 2017 | 14.70 | 14.80 | 14.62 | 14.79 | 2,992,352 | +0.21(+1.44%) |
Jun 15, 2017 | 14.51 | 14.62 | 14.51 | 14.58 | 2,817,765 | -0.16(-1.11%) |
Jun 14, 2017 | 14.82 | 14.82 | 14.60 | 14.74 | 3,423,099 | -0.13(-0.86%) |
Jun 13, 2017 | 14.79 | 14.90 | 14.78 | 14.87 | 3,216,301 | +0.33(+2.26%) |
Jun 12, 2017 | 14.55 | 14.61 | 14.44 | 14.54 | 2,565,650 | -0.07(-0.50%) |
Jun 09, 2017 | 14.42 | 14.63 | 14.39 | 14.61 | 3,600,623 | +0.16(+1.13%) |
Jun 08, 2017 | 14.39 | 14.49 | 14.37 | 14.45 | 2,832,135 | -0.19(-1.31%) |
Jun 07, 2017 | 14.67 | 14.74 | 14.60 | 14.64 | 1,906,447 | +0.08(+0.56%) |
Jun 06, 2017 | 14.55 | 14.61 | 14.50 | 14.56 | 1,823,665 | +0.03(+0.19%) |
Jun 05, 2017 | 14.58 | 14.63 | 14.51 | 14.53 | 1,527,322 | -0.11(-0.75%) |
Jun 02, 2017 | 14.57 | 14.70 | 14.51 | 14.64 | 2,439,431 | -0.03(-0.19%) |
Jun 01, 2017 | 14.59 | 14.69 | 14.55 | 14.67 | 2,382,413 | +0.19(+1.32%) |
May 31, 2017 | 14.64 | 14.64 | 14.45 | 14.48 | 2,358,553 | -0.10(-0.69%) |
May 30, 2017 | 14.61 | 14.67 | 14.58 | 14.58 | 1,777,579 | -0.20(-1.36%) |
May 26, 2017 | 14.72 | 14.83 | 14.71 | 14.78 | 1,936,036 | +0.00(+0.00%) |
May 25, 2017 | 14.83 | 14.89 | 14.73 | 14.78 | 1,204,794 | -0.02(-0.12%) |
May 24, 2017 | 14.82 | 14.88 | 14.75 | 14.80 | 2,054,505 | -0.22(-1.46%) |
May 23, 2017 | 14.95 | 15.10 | 14.85 | 15.02 | 2,436,786 | +0.02(+0.12%) |
May 22, 2017 | 15.02 | 15.06 | 14.89 | 15.00 | 2,653,561 | +0.08(+0.55%) |
May 19, 2017 | 14.86 | 15.02 | 14.83 | 14.92 | 2,411,365 | +0.27(+1.87%) |
May 18, 2017 | 14.54 | 14.71 | 14.51 | 14.64 | 5,267,993 | -0.03(-0.19%) |
May 17, 2017 | 14.78 | 14.82 | 14.63 | 14.67 | 3,227,415 | -0.36(-2.42%) |
May 16, 2017 | 14.98 | 15.04 | 14.94 | 15.03 | 3,770,616 | +0.20(+1.35%) |
May 15, 2017 | 15.28 | 15.43 | 14.80 | 14.83 | 9,296,747 | -0.45(-2.92%) |
May 12, 2017 | 15.29 | 15.32 | 15.22 | 15.28 | 1,681,838 | +0.06(+0.42%) |
May 11, 2017 | 15.30 | 15.32 | 15.18 | 15.22 | 2,346,277 | -0.21(-1.36%) |
May 10, 2017 | 15.38 | 15.46 | 15.37 | 15.43 | 3,324,348 | +0.13(+0.83%) |
May 09, 2017 | 15.42 | 15.47 | 15.26 | 15.30 | 3,917,085 | -0.24(-1.52%) |
May 08, 2017 | 15.37 | 15.54 | 15.33 | 15.54 | 3,043,614 | -0.55(-3.40%) |
May 05, 2017 | 16.05 | 16.14 | 15.96 | 16.08 | 4,602,683 | +0.04(+0.23%) |
May 04, 2017 | 15.92 | 16.07 | 15.90 | 16.05 | 3,561,514 | +0.19(+1.21%) |
May 03, 2017 | 15.80 | 15.93 | 15.79 | 15.85 | 2,526,786 | +0.10(+0.64%) |
May 02, 2017 | 15.66 | 15.76 | 15.64 | 15.75 | 2,121,271 | +0.15(+0.93%) |