Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.20 | 18.21 | 17.20 | 17.25 | 667,788 | -0.88(-4.85%) |
Jul 28, 2017 | 17.73 | 18.33 | 17.26 | 18.13 | 989,971 | +0.33(+1.85%) |
Jul 27, 2017 | 18.51 | 18.65 | 17.13 | 17.80 | 1,408,565 | -0.80(-4.30%) |
Jul 26, 2017 | 18.99 | 19.04 | 18.38 | 18.60 | 1,007,109 | -0.35(-1.85%) |
Jul 25, 2017 | 18.85 | 19.09 | 18.77 | 18.95 | 380,040 | +0.20(+1.07%) |
Jul 24, 2017 | 18.24 | 18.90 | 18.10 | 18.75 | 550,854 | +0.50(+2.74%) |
Jul 21, 2017 | 18.80 | 18.87 | 17.96 | 18.25 | 724,448 | -0.55(-2.93%) |
Jul 20, 2017 | 18.74 | 19.10 | 18.67 | 18.80 | 564,195 | +0.02(+0.11%) |
Jul 19, 2017 | 18.35 | 19.25 | 18.16 | 18.78 | 982,329 | +0.53(+2.90%) |
Jul 18, 2017 | 17.93 | 18.34 | 17.58 | 18.25 | 649,672 | +0.23(+1.28%) |
Jul 17, 2017 | 17.07 | 18.15 | 17.04 | 18.02 | 552,566 | +1.01(+5.94%) |
Jul 14, 2017 | 16.38 | 17.15 | 16.38 | 17.01 | 576,381 | +0.48(+2.90%) |
Jul 13, 2017 | 16.59 | 16.74 | 16.16 | 16.53 | 342,494 | +0.04(+0.24%) |
Jul 12, 2017 | 16.50 | 16.77 | 16.42 | 16.49 | 424,156 | +0.15(+0.92%) |
Jul 11, 2017 | 16.25 | 16.50 | 16.02 | 16.34 | 756,898 | -0.05(-0.31%) |
Jul 10, 2017 | 16.63 | 16.85 | 16.27 | 16.39 | 402,317 | -0.27(-1.62%) |
Jul 07, 2017 | 16.59 | 16.70 | 16.21 | 16.66 | 405,556 | +0.19(+1.15%) |
Jul 06, 2017 | 15.85 | 16.86 | 15.85 | 16.47 | 662,475 | +0.59(+3.72%) |
Jul 05, 2017 | 15.90 | 16.05 | 15.79 | 15.88 | 668,456 | +0.04(+0.25%) |
Jul 03, 2017 | 16.02 | 16.20 | 15.82 | 15.84 | 229,954 | -0.18(-1.12%) |
Jun 30, 2017 | 15.59 | 16.20 | 15.56 | 16.02 | 703,869 | +0.34(+2.17%) |
Jun 29, 2017 | 15.93 | 15.93 | 15.40 | 15.68 | 744,519 | -0.16(-1.01%) |
Jun 28, 2017 | 16.05 | 16.20 | 15.81 | 15.84 | 628,221 | -0.16(-1.00%) |
Jun 27, 2017 | 16.32 | 16.42 | 15.90 | 16.00 | 722,147 | -0.23(-1.42%) |
Jun 26, 2017 | 16.28 | 16.71 | 16.22 | 16.23 | 732,869 | -0.12(-0.73%) |
Jun 23, 2017 | 16.59 | 16.69 | 16.16 | 16.35 | 2,390,584 | -0.37(-2.21%) |
Jun 22, 2017 | 17.01 | 17.13 | 16.35 | 16.72 | 1,150,353 | -0.30(-1.76%) |
Jun 21, 2017 | 17.36 | 17.46 | 16.86 | 17.02 | 962,024 | -0.29(-1.68%) |
Jun 20, 2017 | 17.50 | 17.63 | 17.16 | 17.31 | 1,027,132 | -0.16(-0.92%) |
Jun 19, 2017 | 17.70 | 17.78 | 17.04 | 17.47 | 1,607,368 | +0.07(+0.40%) |
Jun 16, 2017 | 16.07 | 17.41 | 16.00 | 17.40 | 2,319,688 | +1.29(+8.01%) |
Jun 15, 2017 | 16.36 | 16.74 | 15.86 | 16.11 | 1,457,955 | -0.77(-4.56%) |
Jun 14, 2017 | 17.93 | 17.99 | 16.75 | 16.88 | 2,122,159 | -0.93(-5.22%) |
Jun 13, 2017 | 18.69 | 19.07 | 17.75 | 17.81 | 1,876,290 | -0.67(-3.63%) |
Jun 12, 2017 | 19.53 | 19.53 | 18.31 | 18.48 | 1,914,874 | -0.93(-4.79%) |
Jun 09, 2017 | 20.00 | 20.50 | 19.06 | 19.41 | 7,658,879 | -3.58(-15.57%) |
Jun 08, 2017 | 22.80 | 23.11 | 22.48 | 22.99 | 1,939,426 | +0.38(+1.68%) |
Jun 07, 2017 | 22.78 | 23.00 | 22.40 | 22.61 | 833,734 | +0.04(+0.18%) |
Jun 06, 2017 | 22.50 | 23.32 | 22.39 | 22.57 | 923,909 | +0.01(+0.04%) |
Jun 05, 2017 | 22.67 | 23.16 | 22.40 | 22.56 | 467,579 | -0.31(-1.36%) |
Jun 02, 2017 | 21.95 | 23.00 | 21.85 | 22.87 | 769,848 | +1.01(+4.62%) |
Jun 01, 2017 | 20.84 | 21.90 | 20.55 | 21.86 | 501,672 | +1.11(+5.35%) |
May 31, 2017 | 21.55 | 21.63 | 20.32 | 20.75 | 679,603 | -0.76(-3.53%) |
May 30, 2017 | 22.39 | 22.57 | 21.50 | 21.51 | 447,319 | -0.78(-3.50%) |
May 26, 2017 | 22.39 | 22.50 | 22.12 | 22.29 | 267,942 | -0.07(-0.31%) |
May 25, 2017 | 22.63 | 23.02 | 21.90 | 22.36 | 590,870 | -0.19(-0.84%) |
May 24, 2017 | 21.55 | 23.35 | 21.45 | 22.55 | 1,185,645 | +0.96(+4.45%) |
May 23, 2017 | 21.04 | 21.80 | 20.96 | 21.59 | 912,765 | +0.68(+3.25%) |
May 22, 2017 | 20.02 | 21.15 | 19.82 | 20.91 | 726,306 | +0.90(+4.50%) |
May 19, 2017 | 20.12 | 20.35 | 19.65 | 20.01 | 689,929 | -0.10(-0.50%) |
May 18, 2017 | 20.10 | 20.88 | 19.91 | 20.11 | 686,976 | +0.01(+0.05%) |
May 17, 2017 | 20.79 | 20.82 | 19.80 | 20.10 | 986,281 | -0.87(-4.15%) |
May 16, 2017 | 21.65 | 23.08 | 20.84 | 20.97 | 1,443,615 | -0.38(-1.78%) |
May 15, 2017 | 21.00 | 21.50 | 20.50 | 21.35 | 1,189,720 | +0.55(+2.64%) |
May 12, 2017 | 19.88 | 20.88 | 19.65 | 20.80 | 673,131 | +0.86(+4.31%) |
May 11, 2017 | 20.01 | 20.08 | 19.53 | 19.94 | 494,886 | -0.05(-0.25%) |
May 10, 2017 | 20.17 | 20.50 | 19.85 | 19.99 | 730,901 | -0.06(-0.30%) |
May 09, 2017 | 19.65 | 20.23 | 19.63 | 20.05 | 625,127 | +0.46(+2.35%) |
May 08, 2017 | 20.26 | 20.28 | 19.54 | 19.59 | 782,087 | -0.38(-1.90%) |
May 05, 2017 | 20.05 | 20.66 | 19.32 | 19.97 | 1,055,114 | +0.39(+1.99%) |
May 04, 2017 | 21.10 | 22.02 | 19.25 | 19.58 | 3,256,304 | -0.54(-2.68%) |
May 03, 2017 | 18.31 | 20.12 | 18.21 | 20.12 | 1,519,659 | +1.73(+9.41%) |
May 02, 2017 | 18.37 | 18.49 | 18.10 | 18.39 | 720,145 | +0.20(+1.10%) |