Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.87 | 16.98 | 16.41 | 16.76 | 2,552,841 | -0.15(-0.89%) |
Jul 28, 2017 | 16.91 | 17.19 | 16.79 | 16.91 | 4,052,625 | -0.06(-0.35%) |
Jul 27, 2017 | 16.71 | 16.97 | 16.54 | 16.97 | 2,281,450 | +0.26(+1.56%) |
Jul 26, 2017 | 17.00 | 17.00 | 16.66 | 16.71 | 2,219,579 | -0.17(-1.01%) |
Jul 25, 2017 | 16.47 | 16.98 | 16.46 | 16.88 | 3,154,842 | +0.75(+4.65%) |
Jul 24, 2017 | 16.03 | 16.38 | 15.82 | 16.13 | 2,318,722 | +0.20(+1.26%) |
Jul 21, 2017 | 16.19 | 16.34 | 15.77 | 15.93 | 3,830,576 | -0.29(-1.79%) |
Jul 20, 2017 | 16.50 | 16.67 | 16.18 | 16.22 | 2,255,550 | -0.37(-2.23%) |
Jul 19, 2017 | 15.65 | 16.66 | 15.60 | 16.59 | 3,085,938 | +0.99(+6.35%) |
Jul 18, 2017 | 15.74 | 15.81 | 15.52 | 15.60 | 1,838,996 | -0.05(-0.32%) |
Jul 17, 2017 | 15.79 | 16.09 | 15.57 | 15.65 | 1,660,193 | -0.12(-0.76%) |
Jul 14, 2017 | 15.73 | 15.97 | 15.60 | 15.77 | 3,401,534 | +0.03(+0.19%) |
Jul 13, 2017 | 15.52 | 15.75 | 15.21 | 15.74 | 2,787,701 | +0.15(+0.96%) |
Jul 12, 2017 | 16.08 | 16.15 | 15.54 | 15.59 | 2,430,362 | -0.22(-1.39%) |
Jul 11, 2017 | 15.03 | 15.91 | 14.73 | 15.81 | 3,954,331 | +0.88(+5.89%) |
Jul 10, 2017 | 14.47 | 14.97 | 14.38 | 14.93 | 1,699,634 | +0.38(+2.61%) |
Jul 07, 2017 | 14.68 | 14.73 | 14.33 | 14.55 | 2,265,954 | -0.18(-1.22%) |
Jul 06, 2017 | 14.92 | 15.11 | 14.69 | 14.73 | 2,908,139 | -0.18(-1.21%) |
Jul 05, 2017 | 15.27 | 15.33 | 14.87 | 14.91 | 2,498,936 | -0.50(-3.24%) |
Jul 03, 2017 | 14.96 | 15.54 | 14.83 | 15.41 | 1,666,879 | +0.47(+3.15%) |
Jun 30, 2017 | 15.39 | 15.49 | 14.57 | 14.94 | 3,799,923 | -0.37(-2.42%) |
Jun 29, 2017 | 15.21 | 15.63 | 15.07 | 15.31 | 3,917,571 | +0.22(+1.46%) |
Jun 28, 2017 | 14.69 | 15.45 | 14.69 | 15.09 | 3,353,470 | +0.53(+3.64%) |
Jun 27, 2017 | 14.77 | 15.00 | 14.56 | 14.56 | 2,597,638 | -0.07(-0.48%) |
Jun 26, 2017 | 14.03 | 14.91 | 13.92 | 14.63 | 3,129,217 | +0.48(+3.39%) |
Jun 23, 2017 | 13.76 | 14.21 | 13.62 | 14.15 | 4,225,046 | +0.53(+3.89%) |
Jun 22, 2017 | 13.67 | 13.90 | 13.61 | 13.62 | 2,736,901 | +0.01(+0.07%) |
Jun 21, 2017 | 14.14 | 14.29 | 13.55 | 13.61 | 5,553,917 | -0.60(-4.22%) |
Jun 20, 2017 | 14.12 | 14.24 | 13.80 | 14.21 | 3,776,307 | -0.22(-1.52%) |
Jun 19, 2017 | 14.56 | 14.76 | 14.38 | 14.43 | 3,512,724 | -0.06(-0.41%) |
Jun 16, 2017 | 14.86 | 14.88 | 14.18 | 14.49 | 3,665,116 | -0.32(-2.16%) |
Jun 15, 2017 | 14.78 | 15.14 | 14.72 | 14.81 | 1,663,482 | -0.16(-1.07%) |
Jun 14, 2017 | 15.44 | 15.45 | 14.84 | 14.97 | 1,794,847 | -0.52(-3.36%) |
Jun 13, 2017 | 15.04 | 15.60 | 14.98 | 15.49 | 2,254,125 | +0.53(+3.54%) |
Jun 12, 2017 | 14.90 | 15.13 | 14.79 | 14.96 | 2,909,306 | +0.19(+1.29%) |
Jun 09, 2017 | 14.49 | 14.98 | 14.49 | 14.77 | 3,296,819 | +0.31(+2.14%) |
Jun 08, 2017 | 14.09 | 14.57 | 14.09 | 14.46 | 2,261,914 | +0.25(+1.76%) |
Jun 07, 2017 | 14.30 | 14.58 | 14.09 | 14.21 | 1,926,587 | -0.24(-1.66%) |
Jun 06, 2017 | 14.15 | 14.51 | 13.99 | 14.45 | 1,838,733 | +0.30(+2.12%) |
Jun 05, 2017 | 14.17 | 14.48 | 14.09 | 14.15 | 2,105,078 | -0.11(-0.77%) |
Jun 02, 2017 | 14.69 | 14.80 | 14.22 | 14.26 | 2,410,482 | -0.52(-3.52%) |
Jun 01, 2017 | 14.56 | 14.82 | 14.46 | 14.78 | 2,919,049 | +0.27(+1.86%) |
May 31, 2017 | 14.63 | 14.84 | 14.18 | 14.51 | 3,721,836 | -0.38(-2.55%) |
May 30, 2017 | 15.21 | 15.25 | 14.71 | 14.89 | 3,958,356 | -0.49(-3.19%) |
May 26, 2017 | 15.99 | 16.04 | 15.37 | 15.38 | 2,991,997 | -0.57(-3.57%) |
May 25, 2017 | 16.36 | 16.79 | 15.74 | 15.95 | 2,698,445 | -0.45(-2.74%) |
May 24, 2017 | 16.39 | 16.59 | 16.30 | 16.40 | 2,372,058 | -0.03(-0.18%) |
May 23, 2017 | 16.17 | 16.45 | 16.03 | 16.43 | 2,865,539 | +0.39(+2.43%) |
May 22, 2017 | 16.28 | 16.38 | 15.83 | 16.04 | 2,550,216 | -0.04(-0.25%) |
May 19, 2017 | 16.07 | 16.30 | 16.00 | 16.08 | 2,073,503 | +0.19(+1.20%) |
May 18, 2017 | 15.41 | 15.97 | 15.14 | 15.89 | 3,028,555 | +0.35(+2.25%) |
May 17, 2017 | 16.22 | 16.06 | 15.54 | 15.54 | 2,828,645 | -0.68(-4.19%) |
May 16, 2017 | 16.41 | 16.41 | 16.16 | 16.22 | 2,172,935 | -0.03(-0.18%) |
May 15, 2017 | 16.58 | 16.77 | 16.16 | 16.25 | 4,033,658 | +0.00(+0.00%) |
May 12, 2017 | 16.17 | 16.41 | 16.17 | 16.25 | 1,482,662 | +0.08(+0.49%) |
May 11, 2017 | 16.26 | 16.27 | 15.85 | 16.17 | 2,897,865 | -0.04(-0.25%) |
May 10, 2017 | 15.86 | 16.35 | 15.69 | 16.21 | 3,051,825 | +0.52(+3.31%) |
May 09, 2017 | 16.35 | 16.39 | 15.65 | 15.69 | 3,626,062 | -0.60(-3.68%) |
May 08, 2017 | 15.66 | 16.37 | 15.65 | 16.29 | 4,742,845 | +0.55(+3.49%) |
May 05, 2017 | 15.03 | 15.75 | 14.95 | 15.74 | 3,485,803 | +0.86(+5.78%) |
May 04, 2017 | 15.74 | 15.74 | 14.79 | 14.88 | 3,999,311 | -1.00(-6.30%) |
May 03, 2017 | 16.08 | 16.28 | 15.60 | 15.88 | 3,838,972 | -0.26(-1.61%) |
May 02, 2017 | 15.58 | 16.45 | 15.58 | 16.14 | 4,566,133 | +0.63(+4.06%) |