Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.85 | 15.85 | 15.50 | 15.67 | 287,252 | -0.09(-0.57%) |
Jul 28, 2017 | 15.86 | 15.97 | 15.71 | 15.76 | 227,646 | -0.19(-1.19%) |
Jul 27, 2017 | 15.82 | 15.95 | 15.73 | 15.95 | 679,608 | +0.13(+0.82%) |
Jul 26, 2017 | 15.56 | 15.85 | 15.51 | 15.82 | 2,158,335 | +0.25(+1.61%) |
Jul 25, 2017 | 15.61 | 15.71 | 15.50 | 15.57 | 394,716 | +0.06(+0.39%) |
Jul 24, 2017 | 15.75 | 15.82 | 15.45 | 15.51 | 674,933 | -0.24(-1.52%) |
Jul 21, 2017 | 15.82 | 15.93 | 15.72 | 15.75 | 797,658 | -0.06(-0.38%) |
Jul 20, 2017 | 15.95 | 15.98 | 15.75 | 15.81 | 1,099,569 | -0.07(-0.44%) |
Jul 19, 2017 | 15.58 | 16.09 | 15.41 | 15.88 | 8,148,700 | +0.00(+0.00%) |
Jul 18, 2017 | 17.00 | 17.00 | 15.85 | 15.88 | 1,073,062 | -1.11(-6.53%) |
Jul 17, 2017 | 17.58 | 17.88 | 16.91 | 16.99 | 682,108 | -0.77(-4.34%) |
Jul 14, 2017 | 18.07 | 18.13 | 17.63 | 17.76 | 231,653 | -0.30(-1.66%) |
Jul 13, 2017 | 18.00 | 18.32 | 17.57 | 18.06 | 221,239 | -0.02(-0.11%) |
Jul 12, 2017 | 18.20 | 18.38 | 18.02 | 18.08 | 67,559 | +0.00(+0.00%) |
Jul 11, 2017 | 18.04 | 18.38 | 17.96 | 18.08 | 129,847 | +0.09(+0.50%) |
Jul 10, 2017 | 18.09 | 18.20 | 17.94 | 17.99 | 84,249 | -0.03(-0.17%) |
Jul 07, 2017 | 18.23 | 18.48 | 17.94 | 18.02 | 115,630 | -0.26(-1.42%) |
Jul 06, 2017 | 18.49 | 18.70 | 18.22 | 18.28 | 47,276 | -0.35(-1.88%) |
Jul 05, 2017 | 19.10 | 19.10 | 18.34 | 18.63 | 126,889 | -0.46(-2.41%) |
Jul 03, 2017 | 18.71 | 19.48 | 18.71 | 19.09 | 99,452 | +0.16(+0.85%) |
Jun 30, 2017 | 18.73 | 19.06 | 18.42 | 18.93 | 111,004 | +0.31(+1.66%) |
Jun 29, 2017 | 18.69 | 18.77 | 18.45 | 18.62 | 167,194 | -0.12(-0.64%) |
Jun 28, 2017 | 18.66 | 18.85 | 18.28 | 18.74 | 132,083 | +0.16(+0.86%) |
Jun 27, 2017 | 18.71 | 18.92 | 18.43 | 18.58 | 120,614 | -0.14(-0.75%) |
Jun 26, 2017 | 18.75 | 18.97 | 18.55 | 18.72 | 156,577 | -0.05(-0.27%) |
Jun 23, 2017 | 18.94 | 18.94 | 18.67 | 18.77 | 59,415 | -0.14(-0.74%) |
Jun 22, 2017 | 18.65 | 18.96 | 18.34 | 18.91 | 219,196 | +0.38(+2.05%) |
Jun 21, 2017 | 18.41 | 18.77 | 17.74 | 18.53 | 691,657 | -0.95(-4.88%) |
Jun 20, 2017 | 19.73 | 19.86 | 19.20 | 19.48 | 123,469 | -0.09(-0.46%) |
Jun 19, 2017 | 19.27 | 19.85 | 19.27 | 19.57 | 127,672 | +0.20(+1.03%) |
Jun 16, 2017 | 18.91 | 19.56 | 18.85 | 19.37 | 281,125 | +0.45(+2.38%) |
Jun 15, 2017 | 18.75 | 19.11 | 18.53 | 18.92 | 456,951 | -0.11(-0.58%) |
Jun 14, 2017 | 19.16 | 19.25 | 18.76 | 19.03 | 221,084 | -0.07(-0.37%) |
Jun 13, 2017 | 19.59 | 19.61 | 18.89 | 19.10 | 183,108 | +0.25(+1.33%) |
Jun 12, 2017 | 19.36 | 19.37 | 18.80 | 18.85 | 189,557 | -0.46(-2.38%) |
Jun 09, 2017 | 19.62 | 19.65 | 19.14 | 19.31 | 112,124 | -0.25(-1.28%) |
Jun 08, 2017 | 20.10 | 20.10 | 19.54 | 19.56 | 133,726 | -0.60(-2.98%) |
Jun 07, 2017 | 20.52 | 20.60 | 20.13 | 20.16 | 190,601 | -0.24(-1.18%) |
Jun 06, 2017 | 20.56 | 20.74 | 20.40 | 20.40 | 204,912 | -0.35(-1.69%) |
Jun 05, 2017 | 20.80 | 20.83 | 20.51 | 20.75 | 171,540 | +0.04(+0.19%) |
Jun 02, 2017 | 20.59 | 20.79 | 20.18 | 20.71 | 242,109 | +0.21(+1.02%) |
Jun 01, 2017 | 19.82 | 21.09 | 19.82 | 20.50 | 525,706 | +0.60(+3.02%) |
May 31, 2017 | 19.98 | 19.98 | 19.75 | 19.90 | 395,462 | +0.00(+0.00%) |
May 30, 2017 | 19.50 | 19.99 | 19.01 | 19.90 | 818,980 | +0.99(+5.24%) |
May 26, 2017 | 18.20 | 19.04 | 17.96 | 18.91 | 401,523 | +0.90(+5.00%) |
May 25, 2017 | 17.97 | 18.12 | 17.86 | 18.01 | 60,309 | +0.08(+0.45%) |
May 24, 2017 | 17.63 | 17.96 | 17.61 | 17.93 | 87,934 | +0.39(+2.22%) |
May 23, 2017 | 17.42 | 17.65 | 17.34 | 17.54 | 75,650 | +0.23(+1.33%) |
May 22, 2017 | 17.44 | 17.56 | 17.30 | 17.31 | 270,912 | -0.15(-0.86%) |
May 19, 2017 | 17.39 | 17.85 | 17.38 | 17.46 | 163,347 | +0.23(+1.33%) |
May 18, 2017 | 17.86 | 17.89 | 17.10 | 17.23 | 301,020 | -0.81(-4.49%) |
May 17, 2017 | 18.15 | 18.15 | 17.91 | 18.04 | 116,407 | -0.20(-1.10%) |
May 16, 2017 | 18.38 | 18.45 | 18.10 | 18.24 | 253,315 | +0.07(+0.39%) |
May 15, 2017 | 18.05 | 18.37 | 17.80 | 18.17 | 270,519 | +0.26(+1.45%) |
May 12, 2017 | 17.79 | 18.07 | 17.55 | 17.91 | 272,292 | +0.24(+1.36%) |
May 11, 2017 | 17.35 | 17.83 | 17.35 | 17.67 | 176,093 | +0.18(+1.03%) |
May 10, 2017 | 17.59 | 17.98 | 17.36 | 17.49 | 201,290 | -0.02(-0.11%) |
May 09, 2017 | 17.81 | 17.83 | 17.48 | 17.51 | 329,626 | -0.32(-1.79%) |
May 08, 2017 | 18.09 | 18.29 | 17.80 | 17.83 | 161,553 | -0.30(-1.65%) |
May 05, 2017 | 18.08 | 18.43 | 18.08 | 18.13 | 188,883 | +0.02(+0.11%) |
May 04, 2017 | 18.48 | 18.53 | 18.09 | 18.11 | 143,832 | -0.31(-1.68%) |
May 03, 2017 | 18.31 | 18.52 | 18.25 | 18.42 | 106,489 | +0.02(+0.11%) |
May 02, 2017 | 18.19 | 18.53 | 18.12 | 18.40 | 186,890 | +0.13(+0.71%) |