Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.95 | 19.40 | 18.70 | 18.80 | 273,239 | +0.25(+1.35%) |
Jul 28, 2017 | 18.40 | 19.25 | 18.40 | 18.55 | 233,771 | -0.05(-0.27%) |
Jul 27, 2017 | 17.70 | 18.60 | 17.70 | 18.60 | 147,410 | +0.25(+1.36%) |
Jul 26, 2017 | 16.70 | 18.55 | 16.70 | 18.35 | 306,737 | +2.25(+13.98%) |
Jul 25, 2017 | 16.20 | 16.40 | 15.95 | 16.10 | 63,201 | -0.05(-0.31%) |
Jul 24, 2017 | 16.25 | 16.25 | 15.90 | 16.15 | 26,922 | -0.05(-0.31%) |
Jul 21, 2017 | 16.10 | 16.30 | 16.00 | 16.20 | 97,030 | +0.10(+0.62%) |
Jul 20, 2017 | 16.10 | 15.95 | 16.10 | 22,129 | +0.10(+0.63%) | |
Jul 19, 2017 | 15.90 | 16.10 | 15.90 | 16.00 | 43,002 | +0.05(+0.31%) |
Jul 18, 2017 | 15.75 | 16.00 | 15.70 | 15.95 | 31,330 | +0.20(+1.27%) |
Jul 17, 2017 | 15.80 | 16.00 | 15.71 | 15.75 | 28,869 | -0.15(-0.94%) |
Jul 14, 2017 | 15.80 | 16.00 | 15.80 | 15.90 | 34,858 | -0.05(-0.31%) |
Jul 13, 2017 | 15.90 | 16.00 | 15.50 | 15.95 | 14,249 | +0.00(+0.00%) |
Jul 12, 2017 | 16.25 | 16.50 | 15.75 | 15.95 | 61,383 | -0.30(-1.85%) |
Jul 11, 2017 | 16.00 | 16.35 | 16.00 | 16.25 | 22,952 | +0.05(+0.31%) |
Jul 10, 2017 | 16.25 | 16.35 | 16.20 | 16.20 | 30,273 | -0.05(-0.31%) |
Jul 07, 2017 | 16.00 | 16.35 | 15.95 | 16.25 | 58,913 | +0.30(+1.88%) |
Jul 06, 2017 | 15.90 | 16.20 | 15.75 | 15.95 | 118,371 | -0.05(-0.31%) |
Jul 05, 2017 | 15.90 | 16.05 | 15.70 | 16.00 | 36,232 | +0.10(+0.63%) |
Jul 03, 2017 | 16.05 | 16.05 | 15.75 | 15.90 | 74,048 | +0.00(+0.00%) |
Jun 30, 2017 | 15.85 | 16.00 | 15.75 | 15.90 | 58,623 | +0.10(+0.63%) |
Jun 29, 2017 | 16.05 | 16.05 | 15.70 | 15.80 | 38,075 | -0.20(-1.25%) |
Jun 28, 2017 | 15.65 | 16.25 | 15.60 | 16.00 | 135,008 | +0.45(+2.89%) |
Jun 27, 2017 | 15.40 | 15.68 | 15.30 | 15.55 | 53,315 | +0.20(+1.30%) |
Jun 26, 2017 | 15.15 | 15.40 | 15.05 | 15.35 | 42,330 | +0.05(+0.33%) |
Jun 23, 2017 | 15.40 | 15.30 | 170,184 | +0.05(+0.33%) | ||
Jun 22, 2017 | 15.05 | 15.40 | 15.00 | 15.25 | 24,735 | +0.25(+1.67%) |
Jun 21, 2017 | 15.05 | 15.15 | 14.90 | 15.00 | 44,192 | -0.05(-0.33%) |
Jun 20, 2017 | 14.90 | 15.10 | 14.85 | 15.05 | 28,580 | +0.05(+0.33%) |
Jun 19, 2017 | 14.70 | 15.20 | 14.50 | 15.00 | 25,430 | +0.55(+3.81%) |
Jun 16, 2017 | 14.55 | 14.65 | 14.35 | 14.45 | 75,554 | -0.20(-1.37%) |
Jun 15, 2017 | 14.85 | 15.05 | 14.55 | 14.65 | 42,786 | -0.30(-2.01%) |
Jun 14, 2017 | 15.40 | 15.50 | 14.85 | 14.95 | 37,292 | -0.40(-2.61%) |
Jun 13, 2017 | 15.70 | 15.70 | 15.30 | 15.35 | 25,706 | -0.25(-1.60%) |
Jun 12, 2017 | 15.70 | 16.00 | 15.47 | 15.60 | 50,067 | +0.10(+0.65%) |
Jun 09, 2017 | 15.25 | 15.65 | 15.15 | 15.50 | 137,438 | +0.40(+2.65%) |
Jun 08, 2017 | 15.25 | 15.45 | 15.05 | 15.10 | 38,429 | -0.10(-0.66%) |
Jun 07, 2017 | 15.40 | 15.45 | 15.10 | 15.20 | 16,957 | -0.15(-0.98%) |
Jun 06, 2017 | 15.00 | 15.45 | 14.94 | 15.35 | 106,504 | +0.25(+1.66%) |
Jun 05, 2017 | 15.45 | 15.45 | 15.05 | 15.10 | 35,973 | -0.45(-2.89%) |
Jun 02, 2017 | 15.65 | 15.70 | 15.50 | 15.55 | 51,192 | -0.05(-0.32%) |
Jun 01, 2017 | 15.25 | 15.70 | 15.20 | 15.60 | 26,008 | +0.35(+2.30%) |
May 31, 2017 | 15.35 | 15.40 | 15.20 | 15.25 | 104,633 | +0.00(+0.00%) |
May 30, 2017 | 15.15 | 15.35 | 15.10 | 15.25 | 17,268 | +0.10(+0.66%) |
May 26, 2017 | 15.50 | 15.50 | 15.10 | 15.15 | 14,602 | -0.40(-2.57%) |
May 25, 2017 | 15.60 | 15.75 | 15.30 | 15.55 | 52,224 | +0.05(+0.32%) |
May 24, 2017 | 16.00 | 16.00 | 15.45 | 15.50 | 20,379 | -0.50(-3.12%) |
May 23, 2017 | 16.15 | 16.25 | 15.80 | 16.00 | 104,339 | -0.20(-1.23%) |
May 22, 2017 | 15.80 | 16.35 | 15.80 | 16.20 | 37,936 | +0.35(+2.21%) |
May 19, 2017 | 15.60 | 16.00 | 15.60 | 15.85 | 39,330 | +0.20(+1.28%) |
May 18, 2017 | 15.40 | 15.80 | 15.25 | 15.65 | 38,412 | +0.05(+0.32%) |
May 17, 2017 | 15.25 | 15.70 | 15.25 | 15.60 | 50,800 | +0.00(+0.00%) |
May 16, 2017 | 16.25 | 16.25 | 15.45 | 15.60 | 28,235 | -0.50(-3.11%) |
May 15, 2017 | 15.85 | 16.30 | 15.55 | 16.10 | 27,498 | +0.25(+1.58%) |
May 12, 2017 | 15.95 | 16.15 | 15.80 | 15.85 | 27,119 | -0.15(-0.94%) |
May 11, 2017 | 15.60 | 16.15 | 15.55 | 16.00 | 72,490 | +0.25(+1.59%) |
May 10, 2017 | 15.30 | 16.00 | 15.10 | 15.75 | 82,681 | +0.50(+3.28%) |
May 09, 2017 | 14.60 | 15.30 | 14.60 | 15.25 | 47,533 | +0.50(+3.39%) |
May 08, 2017 | 14.75 | 14.80 | 14.50 | 14.75 | 53,977 | -0.15(-1.01%) |
May 05, 2017 | 15.00 | 15.00 | 14.60 | 14.90 | 39,777 | -0.10(-0.67%) |
May 04, 2017 | 15.25 | 15.25 | 14.95 | 15.00 | 27,905 | -0.30(-1.96%) |
May 03, 2017 | 15.45 | 15.60 | 15.15 | 15.30 | 43,833 | -0.20(-1.29%) |
May 02, 2017 | 15.40 | 15.90 | 15.30 | 15.50 | 22,555 | -0.35(-2.21%) |