Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.25 | 15.44 | 15.01 | 15.16 | 2,478,221 | -0.13(-0.85%) |
Jul 28, 2017 | 15.87 | 15.88 | 14.98 | 15.29 | 3,355,253 | -0.65(-4.09%) |
Jul 27, 2017 | 16.10 | 16.12 | 15.79 | 15.95 | 2,923,916 | -0.17(-1.08%) |
Jul 26, 2017 | 17.42 | 17.83 | 15.80 | 16.12 | 7,521,474 | -1.95(-10.78%) |
Jul 25, 2017 | 17.95 | 18.10 | 17.66 | 18.07 | 4,658,438 | +0.14(+0.78%) |
Jul 24, 2017 | 18.39 | 18.55 | 17.92 | 17.93 | 2,302,635 | -0.48(-2.60%) |
Jul 21, 2017 | 18.62 | 18.64 | 18.35 | 18.41 | 1,548,206 | -0.11(-0.61%) |
Jul 20, 2017 | 18.47 | 18.78 | 18.41 | 18.52 | 1,001,154 | +0.03(+0.14%) |
Jul 19, 2017 | 18.15 | 18.79 | 18.15 | 18.49 | 1,643,974 | +0.30(+1.67%) |
Jul 18, 2017 | 18.29 | 18.42 | 18.07 | 18.19 | 1,368,476 | -0.12(-0.67%) |
Jul 17, 2017 | 18.29 | 18.43 | 18.19 | 18.31 | 1,096,144 | -0.05(-0.28%) |
Jul 14, 2017 | 18.63 | 18.73 | 18.35 | 18.36 | 931,105 | -0.27(-1.45%) |
Jul 13, 2017 | 18.59 | 18.76 | 18.33 | 18.63 | 865,457 | +0.03(+0.14%) |
Jul 12, 2017 | 18.65 | 18.88 | 18.55 | 18.61 | 868,381 | +0.05(+0.28%) |
Jul 11, 2017 | 18.36 | 18.61 | 18.29 | 18.56 | 857,548 | +0.20(+1.09%) |
Jul 10, 2017 | 18.44 | 18.49 | 18.16 | 18.36 | 744,366 | -0.05(-0.28%) |
Jul 07, 2017 | 18.41 | 18.54 | 18.28 | 18.41 | 1,113,863 | +0.02(+0.09%) |
Jul 06, 2017 | 18.60 | 18.30 | 18.39 | 1,102,433 | -0.08(-0.42%) | |
Jul 05, 2017 | 18.62 | 18.69 | 18.18 | 18.47 | 1,604,330 | -0.11(-0.61%) |
Jul 03, 2017 | 18.57 | 18.72 | 18.47 | 18.58 | 732,013 | +0.11(+0.61%) |
Jun 30, 2017 | 18.47 | 18.61 | 18.26 | 18.47 | 1,105,951 | +0.03(+0.14%) |
Jun 29, 2017 | 18.25 | 18.65 | 18.25 | 18.44 | 1,048,193 | +0.20(+1.10%) |
Jun 28, 2017 | 18.48 | 18.63 | 18.22 | 18.24 | 2,452,357 | -0.17(-0.90%) |
Jun 27, 2017 | 18.24 | 18.49 | 18.23 | 18.41 | 1,743,620 | +0.20(+1.10%) |
Jun 26, 2017 | 17.99 | 18.28 | 17.98 | 18.21 | 1,949,738 | +0.20(+1.11%) |
Jun 23, 2017 | 17.95 | 18.01 | 2,082,393 | -0.17(-0.96%) | ||
Jun 22, 2017 | 17.77 | 18.24 | 17.46 | 18.18 | 2,894,923 | +0.53(+3.01%) |
Jun 21, 2017 | 17.93 | 18.01 | 17.63 | 17.65 | 1,781,905 | -0.23(-1.31%) |
Jun 20, 2017 | 18.36 | 18.46 | 17.81 | 17.89 | 1,493,192 | -0.57(-3.06%) |
Jun 19, 2017 | 18.45 | 18.71 | 18.18 | 18.45 | 1,295,186 | +0.07(+0.38%) |
Jun 16, 2017 | 17.88 | 18.41 | 17.77 | 18.38 | 2,567,877 | +0.41(+2.27%) |
Jun 15, 2017 | 18.16 | 18.39 | 17.89 | 17.97 | 2,599,162 | -0.35(-1.90%) |
Jun 14, 2017 | 18.46 | 18.75 | 18.26 | 18.32 | 2,419,842 | -0.02(-0.09%) |
Jun 13, 2017 | 18.67 | 18.83 | 18.29 | 18.34 | 2,600,933 | -0.47(-2.50%) |
Jun 12, 2017 | 18.49 | 18.84 | 18.43 | 18.81 | 2,384,544 | +0.28(+1.50%) |
Jun 09, 2017 | 18.15 | 18.70 | 18.09 | 18.53 | 2,368,496 | +0.42(+2.31%) |
Jun 08, 2017 | 17.83 | 18.33 | 17.66 | 18.11 | 1,951,486 | +0.32(+1.81%) |
Jun 07, 2017 | 17.89 | 17.99 | 17.72 | 17.79 | 1,741,887 | -0.09(-0.49%) |
Jun 06, 2017 | 17.75 | 17.98 | 17.62 | 17.88 | 1,454,025 | +0.03(+0.20%) |
Jun 05, 2017 | 17.71 | 17.94 | 17.69 | 17.84 | 1,415,287 | +0.03(+0.15%) |
Jun 02, 2017 | 17.76 | 18.02 | 17.76 | 17.82 | 1,216,141 | +0.09(+0.49%) |
Jun 01, 2017 | 17.51 | 17.74 | 17.36 | 17.73 | 1,672,854 | +0.30(+1.75%) |
May 31, 2017 | 17.46 | 17.49 | 17.28 | 17.42 | 2,044,541 | +0.04(+0.25%) |
May 30, 2017 | 17.79 | 17.89 | 17.24 | 17.38 | 1,729,018 | -0.40(-2.25%) |
May 26, 2017 | 17.59 | 18.16 | 17.53 | 17.78 | 1,128,780 | +0.16(+0.89%) |
May 25, 2017 | 17.71 | 17.85 | 17.57 | 17.62 | 1,642,447 | -0.03(-0.20%) |
May 24, 2017 | 17.40 | 17.70 | 17.26 | 17.66 | 1,157,673 | +0.29(+1.65%) |
May 23, 2017 | 17.61 | 17.61 | 17.35 | 17.37 | 1,163,577 | -0.24(-1.38%) |
May 22, 2017 | 17.52 | 17.66 | 17.41 | 17.62 | 1,271,378 | +0.11(+0.65%) |
May 19, 2017 | 17.41 | 17.76 | 17.21 | 17.50 | 2,079,811 | -0.41(-2.28%) |
May 18, 2017 | 18.19 | 18.19 | 17.83 | 17.91 | 1,534,755 | -0.26(-1.44%) |
May 17, 2017 | 18.40 | 18.68 | 18.15 | 18.17 | 1,363,771 | -0.29(-1.56%) |
May 16, 2017 | 18.70 | 18.70 | 18.39 | 18.46 | 1,193,500 | -0.18(-0.98%) |
May 15, 2017 | 18.76 | 19.03 | 18.53 | 18.64 | 2,069,263 | -0.25(-1.34%) |
May 12, 2017 | 19.04 | 19.12 | 18.87 | 18.89 | 1,197,330 | -0.21(-1.09%) |
May 11, 2017 | 19.04 | 19.19 | 18.79 | 19.10 | 1,526,427 | -0.05(-0.27%) |
May 10, 2017 | 18.64 | 19.25 | 18.64 | 19.16 | 2,326,518 | +0.44(+2.37%) |
May 09, 2017 | 18.44 | 18.91 | 18.44 | 18.71 | 1,645,974 | +0.23(+1.22%) |
May 08, 2017 | 18.39 | 18.62 | 18.39 | 18.49 | 1,620,806 | +0.03(+0.19%) |
May 05, 2017 | 18.83 | 18.91 | 18.30 | 18.45 | 2,167,762 | -0.33(-1.76%) |
May 04, 2017 | 18.93 | 18.93 | 18.63 | 18.78 | 1,311,878 | -0.12(-0.64%) |
May 03, 2017 | 18.79 | 19.02 | 18.68 | 18.90 | 1,380,983 | +0.04(+0.23%) |
May 02, 2017 | 18.84 | 19.14 | 18.68 | 18.86 | 1,591,039 | -0.16(-0.82%) |