Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.02 | 14.49 | 14.01 | 14.04 | 744,158 | +0.00(+0.00%) |
Jul 28, 2017 | 13.87 | 14.08 | 13.60 | 14.04 | 900,908 | +0.10(+0.72%) |
Jul 27, 2017 | 14.46 | 14.49 | 13.80 | 13.94 | 1,390,678 | -0.64(-4.39%) |
Jul 26, 2017 | 15.06 | 15.18 | 14.16 | 14.58 | 1,430,440 | -0.36(-2.41%) |
Jul 25, 2017 | 15.15 | 15.41 | 14.91 | 14.94 | 1,283,007 | -0.24(-1.58%) |
Jul 24, 2017 | 15.25 | 15.40 | 15.00 | 15.18 | 1,055,289 | -0.17(-1.11%) |
Jul 21, 2017 | 15.41 | 15.49 | 15.01 | 15.35 | 1,398,902 | -0.11(-0.71%) |
Jul 20, 2017 | 15.93 | 15.30 | 15.46 | 1,616,325 | -0.18(-1.15%) | |
Jul 19, 2017 | 15.41 | 15.70 | 15.08 | 15.64 | 1,586,238 | +0.49(+3.23%) |
Jul 18, 2017 | 15.32 | 15.42 | 14.63 | 15.15 | 1,683,716 | -0.28(-1.81%) |
Jul 17, 2017 | 15.25 | 16.21 | 15.15 | 15.43 | 3,400,080 | +0.07(+0.46%) |
Jul 14, 2017 | 15.86 | 13.70 | 15.36 | 6,603,859 | +1.41(+10.11%) | |
Jul 13, 2017 | 13.37 | 14.10 | 12.68 | 13.95 | 3,692,311 | +0.51(+3.79%) |
Jul 12, 2017 | 14.33 | 14.36 | 13.14 | 13.44 | 8,797,035 | +0.88(+7.01%) |
Jul 11, 2017 | 12.02 | 12.89 | 11.83 | 12.56 | 3,536,132 | +0.35(+2.87%) |
Jul 10, 2017 | 13.50 | 13.52 | 12.14 | 12.21 | 5,227,083 | -1.41(-10.35%) |
Jul 07, 2017 | 15.04 | 15.35 | 13.55 | 13.62 | 4,206,502 | -1.44(-9.56%) |
Jul 06, 2017 | 14.99 | 15.85 | 14.77 | 15.06 | 2,864,405 | -0.24(-1.57%) |
Jul 05, 2017 | 16.50 | 17.18 | 14.52 | 15.30 | 7,151,032 | -1.13(-6.88%) |
Jul 03, 2017 | 15.62 | 17.48 | 15.25 | 16.43 | 7,848,529 | +1.04(+6.76%) |
Jun 30, 2017 | 18.50 | 19.30 | 15.25 | 15.39 | 16,203,267 | -10.12(-39.67%) |
Jun 29, 2017 | 26.94 | 27.35 | 25.46 | 25.51 | 4,651,868 | -1.44(-5.34%) |
Jun 28, 2017 | 27.00 | 28.05 | 24.65 | 26.95 | 5,278,876 | +0.53(+2.01%) |
Jun 27, 2017 | 26.87 | 28.50 | 25.70 | 26.42 | 7,979,026 | +1.01(+3.97%) |
Jun 26, 2017 | 22.96 | 25.63 | 22.91 | 25.41 | 5,391,595 | +2.76(+12.19%) |
Jun 23, 2017 | 21.26 | 22.65 | 8,494,145 | +2.77(+13.93%) | ||
Jun 22, 2017 | 19.45 | 20.85 | 19.12 | 19.88 | 2,589,846 | +0.38(+1.95%) |
Jun 21, 2017 | 17.18 | 19.56 | 17.18 | 19.50 | 3,384,686 | +1.81(+10.23%) |
Jun 20, 2017 | 17.36 | 18.16 | 17.22 | 17.69 | 1,359,435 | +0.23(+1.32%) |
Jun 19, 2017 | 17.56 | 17.70 | 17.14 | 17.46 | 1,050,937 | +0.34(+1.99%) |
Jun 16, 2017 | 17.03 | 17.96 | 16.41 | 17.12 | 6,862,360 | +0.00(+0.00%) |
Jun 15, 2017 | 17.17 | 17.52 | 17.07 | 17.12 | 515,193 | -0.32(-1.83%) |
Jun 14, 2017 | 17.39 | 17.75 | 17.12 | 17.44 | 785,103 | +0.00(+0.00%) |
Jun 13, 2017 | 17.68 | 17.86 | 17.24 | 17.44 | 693,481 | -0.11(-0.63%) |
Jun 12, 2017 | 17.17 | 17.75 | 16.66 | 17.55 | 960,294 | +0.38(+2.21%) |
Jun 09, 2017 | 18.17 | 18.60 | 16.88 | 17.17 | 1,786,826 | -0.81(-4.51%) |
Jun 08, 2017 | 17.42 | 18.12 | 17.25 | 17.98 | 909,463 | +0.54(+3.10%) |
Jun 07, 2017 | 17.28 | 17.90 | 17.19 | 17.44 | 684,309 | +0.16(+0.93%) |
Jun 06, 2017 | 18.20 | 18.83 | 17.23 | 17.28 | 1,530,985 | -0.92(-5.05%) |
Jun 05, 2017 | 17.56 | 18.34 | 17.40 | 18.20 | 1,378,138 | +0.64(+3.64%) |
Jun 02, 2017 | 17.36 | 17.64 | 17.13 | 17.56 | 1,020,913 | +0.21(+1.21%) |
Jun 01, 2017 | 16.60 | 17.60 | 16.59 | 17.35 | 1,511,570 | +0.79(+4.77%) |
May 31, 2017 | 16.61 | 16.78 | 15.92 | 16.56 | 1,018,082 | +0.01(+0.06%) |
May 30, 2017 | 16.78 | 16.90 | 16.40 | 16.55 | 481,174 | -0.16(-0.96%) |
May 26, 2017 | 16.63 | 16.73 | 16.05 | 16.71 | 853,811 | +0.00(+0.00%) |
May 25, 2017 | 17.06 | 17.30 | 16.51 | 16.71 | 875,769 | -0.34(-1.99%) |
May 24, 2017 | 17.19 | 17.50 | 17.00 | 17.05 | 628,013 | -0.10(-0.58%) |
May 23, 2017 | 17.55 | 17.98 | 17.01 | 17.15 | 1,597,840 | -0.44(-2.50%) |
May 22, 2017 | 16.86 | 17.80 | 16.53 | 17.59 | 1,525,349 | +0.76(+4.52%) |
May 19, 2017 | 16.93 | 17.00 | 16.32 | 16.83 | 892,127 | -0.02(-0.12%) |
May 18, 2017 | 15.71 | 16.94 | 15.65 | 16.85 | 1,129,900 | +1.26(+8.08%) |
May 17, 2017 | 16.68 | 16.75 | 15.48 | 15.59 | 2,345,560 | -1.21(-7.20%) |
May 16, 2017 | 16.82 | 17.14 | 16.51 | 16.80 | 1,035,420 | +0.19(+1.14%) |
May 15, 2017 | 17.36 | 17.74 | 16.55 | 16.61 | 1,927,708 | -0.57(-3.32%) |
May 12, 2017 | 15.97 | 17.31 | 15.80 | 17.18 | 1,810,413 | +1.19(+7.44%) |
May 11, 2017 | 15.99 | 16.25 | 15.00 | 15.99 | 1,179,596 | +0.62(+4.03%) |
May 10, 2017 | 15.10 | 15.67 | 14.75 | 15.37 | 937,172 | +0.18(+1.18%) |
May 09, 2017 | 14.45 | 15.25 | 14.36 | 15.19 | 1,300,771 | +0.69(+4.76%) |
May 08, 2017 | 14.59 | 14.68 | 14.21 | 14.50 | 1,258,073 | -0.19(-1.29%) |
May 05, 2017 | 15.04 | 15.60 | 14.21 | 14.69 | 1,887,750 | -0.25(-1.67%) |
May 04, 2017 | 16.00 | 16.15 | 14.76 | 14.94 | 2,014,226 | -0.98(-6.16%) |
May 03, 2017 | 14.46 | 15.97 | 14.22 | 15.92 | 1,594,634 | +1.00(+6.70%) |
May 02, 2017 | 15.67 | 15.71 | 14.80 | 14.92 | 1,913,154 | -0.76(-4.85%) |