Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.60 | 13.68 | 12.49 | 12.62 | 6,812,489 | -1.08(-7.88%) |
Jul 28, 2017 | 13.80 | 14.02 | 13.50 | 13.70 | 3,269,594 | -0.16(-1.15%) |
Jul 27, 2017 | 13.61 | 14.07 | 13.43 | 13.86 | 3,415,642 | +0.30(+2.21%) |
Jul 26, 2017 | 13.21 | 13.86 | 13.09 | 13.56 | 4,383,817 | +0.42(+3.20%) |
Jul 25, 2017 | 13.07 | 13.36 | 12.93 | 13.14 | 5,042,420 | +0.25(+1.94%) |
Jul 24, 2017 | 13.29 | 13.29 | 12.85 | 12.89 | 2,667,994 | -0.33(-2.50%) |
Jul 21, 2017 | 13.35 | 13.42 | 13.04 | 13.22 | 4,242,228 | -0.17(-1.27%) |
Jul 20, 2017 | 13.74 | 13.88 | 13.37 | 13.39 | 5,078,349 | -0.36(-2.62%) |
Jul 19, 2017 | 13.29 | 13.81 | 13.22 | 13.75 | 6,755,045 | +0.48(+3.62%) |
Jul 18, 2017 | 13.69 | 13.71 | 13.09 | 13.27 | 4,230,781 | -0.26(-1.92%) |
Jul 17, 2017 | 13.75 | 14.12 | 13.38 | 13.53 | 4,462,289 | -0.22(-1.60%) |
Jul 14, 2017 | 13.97 | 14.05 | 13.74 | 13.75 | 2,463,663 | -0.17(-1.22%) |
Jul 13, 2017 | 13.95 | 14.02 | 13.79 | 13.92 | 3,339,705 | -0.04(-0.29%) |
Jul 12, 2017 | 14.39 | 14.57 | 13.91 | 13.96 | 3,001,878 | -0.29(-2.04%) |
Jul 11, 2017 | 14.29 | 14.55 | 13.25 | 14.25 | 9,136,086 | -0.08(-0.56%) |
Jul 10, 2017 | 13.86 | 14.43 | 13.70 | 14.33 | 2,876,994 | +0.36(+2.58%) |
Jul 07, 2017 | 14.28 | 14.28 | 13.57 | 13.97 | 2,703,701 | -0.16(-1.13%) |
Jul 06, 2017 | 14.69 | 14.81 | 14.10 | 14.13 | 3,524,630 | -0.39(-2.69%) |
Jul 05, 2017 | 14.84 | 14.88 | 14.42 | 14.52 | 2,364,401 | -0.54(-3.59%) |
Jul 03, 2017 | 14.88 | 15.09 | 14.79 | 15.06 | 1,124,546 | +0.31(+2.10%) |
Jun 30, 2017 | 14.98 | 14.98 | 14.53 | 14.75 | 2,412,992 | -0.14(-0.94%) |
Jun 29, 2017 | 14.68 | 14.98 | 14.59 | 14.89 | 3,482,674 | +0.31(+2.13%) |
Jun 28, 2017 | 14.63 | 14.96 | 14.48 | 14.58 | 3,165,070 | +0.01(+0.07%) |
Jun 27, 2017 | 14.39 | 14.78 | 14.37 | 14.57 | 2,606,212 | +0.24(+1.67%) |
Jun 26, 2017 | 14.26 | 14.69 | 14.17 | 14.33 | 3,785,632 | +0.13(+0.92%) |
Jun 23, 2017 | 13.54 | 14.22 | 13.46 | 14.20 | 5,346,591 | +0.71(+5.26%) |
Jun 22, 2017 | 12.93 | 13.62 | 12.83 | 13.49 | 3,836,383 | +0.59(+4.57%) |
Jun 21, 2017 | 12.78 | 13.15 | 12.58 | 12.90 | 4,937,369 | +0.16(+1.26%) |
Jun 20, 2017 | 12.95 | 12.95 | 12.47 | 12.74 | 4,266,740 | -0.45(-3.41%) |
Jun 19, 2017 | 13.18 | 13.51 | 12.92 | 13.19 | 6,574,931 | +0.16(+1.23%) |
Jun 16, 2017 | 13.28 | 13.30 | 12.91 | 13.03 | 5,986,932 | -0.14(-1.06%) |
Jun 15, 2017 | 13.42 | 13.50 | 13.06 | 13.17 | 5,450,279 | -0.33(-2.44%) |
Jun 14, 2017 | 14.22 | 14.26 | 13.41 | 13.50 | 3,347,393 | -0.81(-5.66%) |
Jun 13, 2017 | 13.97 | 14.46 | 13.83 | 14.31 | 3,476,463 | +0.39(+2.80%) |
Jun 12, 2017 | 13.91 | 14.17 | 13.66 | 13.92 | 3,773,366 | +0.20(+1.46%) |
Jun 09, 2017 | 13.05 | 13.90 | 12.99 | 13.72 | 3,902,817 | +0.71(+5.46%) |
Jun 08, 2017 | 13.00 | 13.29 | 12.99 | 13.01 | 4,909,889 | -0.09(-0.69%) |
Jun 07, 2017 | 13.68 | 13.98 | 13.04 | 13.10 | 4,504,698 | -0.69(-5.00%) |
Jun 06, 2017 | 13.30 | 13.87 | 13.07 | 13.79 | 3,524,657 | +0.55(+4.15%) |
Jun 05, 2017 | 13.30 | 13.48 | 13.18 | 13.24 | 2,892,094 | -0.15(-1.12%) |
Jun 02, 2017 | 14.05 | 14.14 | 13.30 | 13.39 | 4,940,263 | -0.75(-5.30%) |
Jun 01, 2017 | 14.39 | 14.50 | 14.09 | 14.14 | 3,239,381 | -0.21(-1.46%) |
May 31, 2017 | 14.09 | 14.37 | 13.77 | 14.35 | 5,316,894 | +0.14(+0.99%) |
May 30, 2017 | 15.02 | 15.02 | 14.21 | 14.21 | 5,607,483 | -0.99(-6.51%) |
May 26, 2017 | 15.12 | 15.31 | 15.02 | 15.20 | 2,078,972 | +0.10(+0.66%) |
May 25, 2017 | 15.46 | 15.89 | 14.87 | 15.10 | 4,457,374 | -0.37(-2.39%) |
May 24, 2017 | 15.93 | 16.06 | 15.32 | 15.47 | 3,174,886 | -0.48(-3.01%) |
May 23, 2017 | 16.14 | 16.14 | 15.90 | 15.95 | 2,930,037 | -0.07(-0.44%) |
May 22, 2017 | 16.28 | 16.32 | 15.86 | 16.02 | 2,870,770 | -0.09(-0.56%) |
May 19, 2017 | 15.96 | 16.30 | 15.83 | 16.11 | 3,667,989 | +0.33(+2.09%) |
May 18, 2017 | 15.90 | 16.10 | 15.75 | 15.78 | 3,838,401 | -0.25(-1.56%) |
May 17, 2017 | 16.21 | 16.51 | 16.01 | 16.03 | 2,158,039 | -0.38(-2.32%) |
May 16, 2017 | 17.00 | 17.03 | 16.30 | 16.41 | 2,272,545 | -0.55(-3.24%) |
May 15, 2017 | 17.04 | 17.16 | 16.90 | 16.96 | 4,010,255 | +0.25(+1.50%) |
May 12, 2017 | 16.74 | 16.99 | 16.65 | 16.71 | 2,742,104 | -0.07(-0.42%) |
May 11, 2017 | 16.53 | 17.00 | 16.40 | 16.78 | 5,115,288 | +0.32(+1.94%) |
May 10, 2017 | 16.24 | 16.70 | 16.11 | 16.46 | 5,762,722 | +0.34(+2.11%) |
May 09, 2017 | 16.94 | 16.94 | 15.81 | 16.12 | 5,335,480 | +0.33(+2.09%) |
May 08, 2017 | 15.65 | 15.95 | 15.49 | 15.79 | 3,019,187 | +0.10(+0.64%) |
May 05, 2017 | 15.14 | 15.73 | 15.05 | 15.69 | 4,579,738 | +0.65(+4.32%) |
May 04, 2017 | 15.42 | 15.43 | 14.77 | 15.04 | 4,151,323 | -0.50(-3.22%) |
May 03, 2017 | 15.58 | 15.75 | 15.38 | 15.54 | 2,814,052 | -0.08(-0.51%) |
May 02, 2017 | 15.64 | 15.98 | 15.49 | 15.62 | 2,346,824 | -0.01(-0.06%) |