Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.70 | 16.30 | 16.55 | 603,130 | +0.05(+0.30%) | |
Jul 28, 2017 | 16.30 | 16.65 | 16.15 | 16.50 | 321,962 | +0.20(+1.23%) |
Jul 27, 2017 | 16.75 | 16.75 | 16.30 | 16.30 | 618,444 | -0.45(-2.69%) |
Jul 26, 2017 | 16.75 | 16.90 | 16.46 | 16.75 | 281,199 | +0.20(+1.21%) |
Jul 25, 2017 | 16.80 | 16.95 | 16.52 | 16.55 | 354,114 | -0.25(-1.49%) |
Jul 24, 2017 | 16.75 | 16.90 | 16.68 | 16.80 | 313,930 | +0.00(+0.00%) |
Jul 21, 2017 | 17.35 | 17.35 | 16.65 | 16.80 | 617,268 | -0.45(-2.61%) |
Jul 20, 2017 | 17.30 | 16.55 | 17.25 | 412,257 | +0.35(+2.07%) | |
Jul 19, 2017 | 16.80 | 17.10 | 16.70 | 16.90 | 269,609 | +0.20(+1.20%) |
Jul 18, 2017 | 16.95 | 17.05 | 16.60 | 16.70 | 275,412 | -0.35(-2.05%) |
Jul 17, 2017 | 17.00 | 17.40 | 16.95 | 17.05 | 344,208 | +0.15(+0.89%) |
Jul 14, 2017 | 17.25 | 17.35 | 16.82 | 16.90 | 401,692 | -0.35(-2.03%) |
Jul 13, 2017 | 17.00 | 17.30 | 16.75 | 17.25 | 610,298 | +0.40(+2.37%) |
Jul 12, 2017 | 16.70 | 16.90 | 16.20 | 16.85 | 1,049,950 | +0.30(+1.81%) |
Jul 11, 2017 | 16.60 | 16.70 | 16.43 | 16.55 | 460,023 | -0.05(-0.30%) |
Jul 10, 2017 | 16.70 | 16.75 | 16.45 | 16.60 | 420,210 | -0.10(-0.60%) |
Jul 07, 2017 | 16.80 | 17.00 | 16.58 | 16.70 | 370,186 | -0.05(-0.30%) |
Jul 06, 2017 | 16.90 | 17.10 | 16.65 | 16.75 | 805,899 | -0.30(-1.76%) |
Jul 05, 2017 | 17.00 | 17.10 | 16.90 | 17.05 | 846,272 | -0.05(-0.29%) |
Jul 03, 2017 | 16.90 | 17.30 | 16.88 | 17.10 | 422,801 | +0.20(+1.18%) |
Jun 30, 2017 | 17.05 | 17.30 | 16.80 | 16.90 | 838,986 | -0.20(-1.17%) |
Jun 29, 2017 | 17.65 | 17.80 | 17.00 | 17.10 | 751,620 | -0.55(-3.12%) |
Jun 28, 2017 | 17.85 | 17.85 | 17.50 | 17.65 | 1,145,904 | -0.05(-0.28%) |
Jun 27, 2017 | 18.25 | 18.32 | 17.68 | 17.70 | 519,503 | -0.45(-2.48%) |
Jun 26, 2017 | 18.20 | 18.65 | 18.15 | 18.15 | 637,912 | +0.00(+0.00%) |
Jun 23, 2017 | 18.15 | 18.15 | 1,611,217 | +0.20(+1.11%) | ||
Jun 22, 2017 | 17.80 | 18.30 | 17.60 | 17.95 | 676,944 | +0.20(+1.13%) |
Jun 21, 2017 | 17.30 | 17.80 | 17.10 | 17.75 | 578,364 | +0.55(+3.20%) |
Jun 20, 2017 | 17.10 | 17.65 | 17.00 | 17.20 | 547,405 | +0.15(+0.88%) |
Jun 19, 2017 | 16.65 | 17.15 | 16.55 | 17.05 | 725,455 | +0.40(+2.40%) |
Jun 16, 2017 | 16.10 | 16.65 | 15.86 | 16.65 | 1,016,606 | +0.35(+2.15%) |
Jun 15, 2017 | 16.05 | 16.55 | 15.60 | 16.30 | 669,987 | +0.25(+1.56%) |
Jun 14, 2017 | 16.65 | 16.75 | 15.97 | 16.05 | 1,059,314 | -0.65(-3.89%) |
Jun 13, 2017 | 15.90 | 16.75 | 15.90 | 16.70 | 752,762 | +0.75(+4.70%) |
Jun 12, 2017 | 15.85 | 16.15 | 15.65 | 15.95 | 640,738 | +0.05(+0.31%) |
Jun 09, 2017 | 16.30 | 16.60 | 15.65 | 15.90 | 1,132,935 | -0.40(-2.45%) |
Jun 08, 2017 | 16.30 | 16.68 | 15.50 | 16.30 | 1,193,023 | +0.65(+4.15%) |
Jun 07, 2017 | 14.85 | 15.82 | 14.82 | 15.65 | 949,732 | +0.85(+5.74%) |
Jun 06, 2017 | 14.95 | 15.00 | 14.68 | 14.80 | 443,978 | -0.10(-0.67%) |
Jun 05, 2017 | 14.90 | 14.95 | 14.60 | 14.90 | 782,617 | +0.10(+0.68%) |
Jun 02, 2017 | 14.70 | 14.95 | 14.65 | 14.80 | 1,053,732 | +0.05(+0.34%) |
Jun 01, 2017 | 14.55 | 14.90 | 14.50 | 14.75 | 863,503 | +0.25(+1.72%) |
May 31, 2017 | 14.75 | 14.75 | 14.28 | 14.50 | 1,992,423 | -0.15(-1.02%) |
May 30, 2017 | 14.70 | 14.90 | 14.45 | 14.65 | 1,157,274 | -0.10(-0.68%) |
May 26, 2017 | 14.95 | 15.05 | 14.68 | 14.75 | 584,109 | -0.25(-1.67%) |
May 25, 2017 | 15.30 | 15.32 | 14.80 | 15.00 | 1,190,478 | -0.25(-1.64%) |
May 24, 2017 | 14.85 | 15.32 | 14.80 | 15.25 | 903,599 | +0.55(+3.74%) |
May 23, 2017 | 14.85 | 15.00 | 14.35 | 14.70 | 1,029,804 | -0.10(-0.68%) |
May 22, 2017 | 14.80 | 15.20 | 14.31 | 14.80 | 1,916,896 | -0.75(-4.82%) |
May 19, 2017 | 15.90 | 16.00 | 15.55 | 15.55 | 1,343,746 | -0.40(-2.51%) |
May 18, 2017 | 15.65 | 16.00 | 15.60 | 15.95 | 698,179 | +0.25(+1.59%) |
May 17, 2017 | 15.70 | 16.00 | 15.60 | 15.70 | 701,847 | -0.20(-1.26%) |
May 16, 2017 | 15.85 | 16.15 | 15.70 | 15.90 | 540,558 | +0.05(+0.32%) |
May 15, 2017 | 15.75 | 16.00 | 15.60 | 15.85 | 549,292 | +0.15(+0.96%) |
May 12, 2017 | 15.40 | 15.85 | 15.25 | 15.70 | 800,179 | +0.20(+1.29%) |
May 11, 2017 | 15.15 | 15.65 | 15.05 | 15.50 | 1,058,494 | +0.35(+2.31%) |
May 10, 2017 | 15.95 | 15.95 | 14.95 | 15.15 | 1,232,352 | -0.85(-5.31%) |
May 09, 2017 | 15.60 | 16.07 | 15.40 | 16.00 | 850,345 | +0.50(+3.23%) |
May 08, 2017 | 15.65 | 15.85 | 15.45 | 15.50 | 503,492 | -0.25(-1.59%) |
May 05, 2017 | 15.90 | 16.00 | 15.65 | 15.75 | 414,854 | -0.20(-1.25%) |
May 04, 2017 | 16.05 | 16.15 | 15.85 | 15.95 | 673,337 | -0.10(-0.62%) |
May 03, 2017 | 15.65 | 16.15 | 15.35 | 16.05 | 2,146,344 | +0.30(+1.90%) |
May 02, 2017 | 15.00 | 16.25 | 14.85 | 15.75 | 1,674,253 | +1.05(+7.14%) |