Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.00 | 15.07 | 14.53 | 14.63 | 10,705,795 | -0.65(-4.25%) |
Jul 28, 2017 | 15.78 | 15.78 | 15.20 | 15.28 | 5,001,556 | -0.25(-1.61%) |
Jul 27, 2017 | 15.95 | 15.99 | 15.16 | 15.53 | 5,245,544 | -0.33(-2.08%) |
Jul 26, 2017 | 16.15 | 16.15 | 15.74 | 15.86 | 3,463,750 | -0.22(-1.37%) |
Jul 25, 2017 | 15.98 | 16.36 | 15.89 | 16.08 | 5,008,382 | +0.13(+0.82%) |
Jul 24, 2017 | 15.79 | 15.99 | 15.56 | 15.95 | 3,211,655 | +0.19(+1.21%) |
Jul 21, 2017 | 15.93 | 15.93 | 15.62 | 15.76 | 3,913,554 | -0.10(-0.63%) |
Jul 20, 2017 | 15.80 | 15.80 | 15.56 | 15.86 | 6,245,603 | -0.07(-0.44%) |
Jul 19, 2017 | 15.71 | 16.39 | 15.60 | 15.93 | 10,593,461 | +0.31(+1.98%) |
Jul 18, 2017 | 15.50 | 15.62 | 15.25 | 15.62 | 2,906,535 | +0.12(+0.77%) |
Jul 17, 2017 | 15.44 | 15.61 | 15.36 | 15.50 | 4,630,761 | +0.01(+0.06%) |
Jul 14, 2017 | 15.50 | 14.84 | 15.49 | 5,982,870 | -0.01(-0.06%) | |
Jul 13, 2017 | 15.55 | 15.60 | 15.38 | 15.50 | 3,708,290 | +0.01(+0.06%) |
Jul 12, 2017 | 15.49 | 15.72 | 15.46 | 15.49 | 3,503,314 | +0.13(+0.85%) |
Jul 11, 2017 | 15.47 | 15.50 | 15.24 | 15.36 | 3,078,560 | -0.07(-0.45%) |
Jul 10, 2017 | 15.42 | 15.60 | 15.33 | 15.43 | 5,607,757 | +0.05(+0.33%) |
Jul 07, 2017 | 14.88 | 15.42 | 14.88 | 15.38 | 5,225,714 | +0.66(+4.48%) |
Jul 06, 2017 | 14.90 | 14.98 | 14.67 | 14.72 | 5,046,407 | -0.24(-1.60%) |
Jul 05, 2017 | 15.07 | 15.18 | 14.91 | 14.96 | 3,542,818 | -0.02(-0.17%) |
Jul 03, 2017 | 15.22 | 15.40 | 14.94 | 14.98 | 2,288,838 | -0.23(-1.48%) |
Jun 30, 2017 | 15.43 | 15.52 | 15.20 | 15.21 | 3,420,749 | -0.27(-1.74%) |
Jun 29, 2017 | 15.96 | 16.12 | 15.17 | 15.48 | 6,079,644 | -0.26(-1.65%) |
Jun 28, 2017 | 15.55 | 15.89 | 15.42 | 15.74 | 5,507,888 | +0.33(+2.14%) |
Jun 27, 2017 | 15.71 | 16.13 | 15.31 | 15.41 | 7,559,908 | -0.26(-1.66%) |
Jun 26, 2017 | 15.85 | 15.85 | 15.56 | 15.67 | 4,314,720 | +0.00(+0.00%) |
Jun 23, 2017 | 15.72 | 15.67 | 5,753,618 | +0.08(+0.51%) | ||
Jun 22, 2017 | 15.12 | 15.76 | 15.07 | 15.59 | 6,363,172 | +0.58(+3.86%) |
Jun 21, 2017 | 15.15 | 15.38 | 14.88 | 15.01 | 4,758,159 | -0.08(-0.53%) |
Jun 20, 2017 | 15.21 | 15.30 | 15.07 | 15.09 | 3,544,738 | -0.09(-0.59%) |
Jun 19, 2017 | 15.19 | 15.24 | 14.96 | 15.18 | 4,812,684 | +0.05(+0.33%) |
Jun 16, 2017 | 15.03 | 15.17 | 14.89 | 15.13 | 4,868,193 | +0.14(+0.93%) |
Jun 15, 2017 | 14.98 | 15.05 | 14.74 | 14.99 | 3,682,385 | -0.18(-1.19%) |
Jun 14, 2017 | 15.26 | 15.26 | 14.93 | 15.17 | 4,124,150 | +0.04(+0.26%) |
Jun 13, 2017 | 15.12 | 15.21 | 14.87 | 15.13 | 3,226,768 | +0.14(+0.93%) |
Jun 12, 2017 | 15.10 | 15.20 | 14.56 | 14.99 | 7,219,471 | -0.27(-1.77%) |
Jun 09, 2017 | 15.97 | 15.99 | 14.92 | 15.26 | 7,605,997 | -0.56(-3.54%) |
Jun 08, 2017 | 15.56 | 15.92 | 15.51 | 15.82 | 4,326,210 | +0.28(+1.80%) |
Jun 07, 2017 | 15.94 | 15.95 | 15.26 | 15.54 | 4,966,774 | -0.25(-1.58%) |
Jun 06, 2017 | 15.50 | 16.15 | 15.41 | 15.79 | 7,506,307 | +0.32(+2.07%) |
Jun 05, 2017 | 15.44 | 15.59 | 15.35 | 15.47 | 3,829,410 | +0.06(+0.39%) |
Jun 02, 2017 | 15.38 | 15.50 | 15.24 | 15.41 | 5,651,607 | +0.04(+0.26%) |
Jun 01, 2017 | 15.27 | 15.47 | 15.15 | 15.37 | 5,855,672 | +0.38(+2.54%) |
May 31, 2017 | 14.95 | 15.04 | 14.71 | 14.99 | 5,942,539 | +0.03(+0.20%) |
May 30, 2017 | 15.31 | 15.40 | 14.94 | 14.96 | 6,101,767 | +0.10(+0.67%) |
May 26, 2017 | 14.64 | 14.93 | 14.58 | 14.86 | 3,831,724 | +0.12(+0.81%) |
May 25, 2017 | 15.20 | 15.21 | 14.72 | 14.74 | 4,730,815 | -0.32(-2.12%) |
May 24, 2017 | 15.35 | 15.40 | 14.93 | 15.06 | 4,503,708 | -0.19(-1.25%) |
May 23, 2017 | 15.34 | 15.43 | 15.18 | 15.25 | 4,070,812 | +0.00(+0.00%) |
May 22, 2017 | 15.00 | 15.30 | 14.88 | 15.25 | 4,417,701 | +0.31(+2.07%) |
May 19, 2017 | 15.28 | 15.38 | 14.84 | 14.94 | 4,728,159 | -0.22(-1.45%) |
May 18, 2017 | 15.11 | 15.32 | 14.90 | 15.16 | 5,014,478 | +0.17(+1.13%) |
May 17, 2017 | 15.55 | 15.55 | 14.89 | 14.99 | 8,129,984 | -0.66(-4.22%) |
May 16, 2017 | 16.13 | 16.16 | 15.52 | 15.65 | 11,210,100 | -0.25(-1.57%) |
May 15, 2017 | 15.60 | 16.25 | 15.37 | 15.90 | 27,109,424 | +1.11(+7.51%) |
May 12, 2017 | 14.51 | 14.81 | 14.29 | 14.79 | 5,330,857 | +0.34(+2.35%) |
May 11, 2017 | 14.95 | 14.95 | 14.37 | 14.45 | 7,562,193 | -0.40(-2.69%) |
May 10, 2017 | 14.60 | 14.88 | 14.45 | 14.85 | 6,042,204 | +0.36(+2.48%) |
May 09, 2017 | 14.69 | 14.69 | 14.26 | 14.49 | 6,008,713 | -0.05(-0.34%) |
May 08, 2017 | 14.65 | 14.72 | 14.34 | 14.54 | 7,690,761 | -0.28(-1.89%) |
May 05, 2017 | 14.33 | 14.89 | 14.25 | 14.82 | 11,015,134 | +0.54(+3.78%) |
May 04, 2017 | 13.91 | 14.40 | 13.85 | 14.28 | 17,699,120 | +0.50(+3.63%) |
May 03, 2017 | 14.00 | 14.52 | 13.62 | 13.78 | 31,191,250 | +1.57(+12.86%) |
May 02, 2017 | 12.45 | 12.47 | 12.04 | 12.21 | 13,277,917 | -0.27(-2.16%) |