Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.16 | 15.28 | 14.47 | 14.74 | 5,210,251 | -0.69(-4.47%) |
Jul 28, 2017 | 16.20 | 16.37 | 14.80 | 15.43 | 3,401,510 | -0.57(-3.56%) |
Jul 27, 2017 | 16.06 | 16.21 | 15.79 | 16.00 | 2,611,952 | +0.00(+0.00%) |
Jul 26, 2017 | 15.84 | 16.03 | 15.62 | 16.00 | 1,670,966 | +0.16(+1.01%) |
Jul 25, 2017 | 15.52 | 15.97 | 15.43 | 15.84 | 1,516,153 | +0.41(+2.66%) |
Jul 24, 2017 | 15.50 | 15.67 | 15.23 | 15.43 | 2,096,831 | -0.07(-0.45%) |
Jul 21, 2017 | 16.44 | 16.46 | 15.16 | 15.50 | 2,809,207 | -1.02(-6.17%) |
Jul 20, 2017 | 16.66 | 16.75 | 16.46 | 16.52 | 860,348 | -0.12(-0.72%) |
Jul 19, 2017 | 16.27 | 16.74 | 16.23 | 16.64 | 1,334,178 | +0.32(+1.96%) |
Jul 18, 2017 | 16.50 | 16.56 | 16.23 | 16.32 | 1,242,061 | -0.25(-1.51%) |
Jul 17, 2017 | 16.90 | 16.92 | 16.54 | 16.57 | 1,847,224 | -0.33(-1.95%) |
Jul 14, 2017 | 16.67 | 16.91 | 16.40 | 16.90 | 1,322,739 | +0.13(+0.78%) |
Jul 13, 2017 | 16.31 | 16.94 | 16.29 | 16.77 | 1,964,478 | +0.48(+2.95%) |
Jul 12, 2017 | 16.15 | 16.43 | 16.14 | 16.29 | 917,008 | +0.16(+0.99%) |
Jul 11, 2017 | 15.95 | 16.19 | 15.86 | 16.13 | 1,127,786 | +0.08(+0.50%) |
Jul 10, 2017 | 15.78 | 16.07 | 15.64 | 16.05 | 923,062 | +0.29(+1.84%) |
Jul 07, 2017 | 15.49 | 15.82 | 15.44 | 15.76 | 1,090,456 | +0.34(+2.20%) |
Jul 06, 2017 | 15.37 | 15.67 | 15.28 | 15.42 | 1,123,226 | -0.01(-0.06%) |
Jul 05, 2017 | 15.89 | 15.96 | 15.26 | 15.43 | 1,468,844 | -0.46(-2.89%) |
Jul 03, 2017 | 15.74 | 16.46 | 15.70 | 15.89 | 1,384,287 | +0.29(+1.86%) |
Jun 30, 2017 | 15.22 | 15.73 | 15.20 | 15.60 | 2,048,329 | +0.46(+3.04%) |
Jun 29, 2017 | 14.93 | 15.15 | 14.81 | 15.14 | 1,625,917 | +0.34(+2.30%) |
Jun 28, 2017 | 14.80 | 14.96 | 14.74 | 14.80 | 1,466,368 | +0.14(+0.95%) |
Jun 27, 2017 | 14.90 | 14.97 | 14.54 | 14.66 | 1,304,066 | -0.31(-2.07%) |
Jun 26, 2017 | 14.80 | 15.06 | 14.74 | 14.97 | 2,756,256 | +0.25(+1.70%) |
Jun 23, 2017 | 14.65 | 14.79 | 14.51 | 14.72 | 3,251,273 | +0.09(+0.62%) |
Jun 22, 2017 | 14.55 | 14.83 | 14.40 | 14.63 | 1,713,155 | -0.07(-0.48%) |
Jun 21, 2017 | 14.55 | 14.76 | 14.39 | 14.70 | 1,528,320 | +0.40(+2.80%) |
Jun 20, 2017 | 14.46 | 14.49 | 14.25 | 14.30 | 1,584,342 | -0.22(-1.52%) |
Jun 19, 2017 | 14.58 | 14.61 | 14.31 | 14.52 | 1,459,297 | -0.03(-0.21%) |
Jun 16, 2017 | 15.63 | 15.63 | 14.38 | 14.55 | 4,247,470 | -1.31(-8.26%) |
Jun 15, 2017 | 15.70 | 15.96 | 15.54 | 15.86 | 1,606,590 | +0.02(+0.13%) |
Jun 14, 2017 | 16.14 | 16.22 | 15.82 | 15.84 | 1,659,592 | -0.44(-2.70%) |
Jun 13, 2017 | 16.41 | 16.49 | 16.12 | 16.28 | 1,378,838 | -0.06(-0.37%) |
Jun 12, 2017 | 16.18 | 16.75 | 16.11 | 16.34 | 1,617,617 | +0.08(+0.49%) |
Jun 09, 2017 | 15.82 | 16.40 | 15.71 | 16.26 | 1,717,714 | +0.51(+3.24%) |
Jun 08, 2017 | 15.82 | 15.96 | 15.50 | 15.75 | 1,771,879 | -0.39(-2.42%) |
Jun 07, 2017 | 15.80 | 16.17 | 15.66 | 16.14 | 1,661,983 | +0.43(+2.74%) |
Jun 06, 2017 | 15.50 | 15.77 | 15.41 | 15.71 | 854,376 | +0.08(+0.51%) |
Jun 05, 2017 | 15.63 | 15.72 | 15.43 | 15.63 | 1,141,194 | +0.08(+0.51%) |
Jun 02, 2017 | 15.75 | 15.92 | 15.51 | 15.55 | 1,654,199 | -0.19(-1.21%) |
Jun 01, 2017 | 15.32 | 15.88 | 14.99 | 15.74 | 1,697,895 | +0.63(+4.17%) |
May 31, 2017 | 15.25 | 15.25 | 14.76 | 15.11 | 1,802,854 | -0.13(-0.85%) |
May 30, 2017 | 15.22 | 15.32 | 15.15 | 15.24 | 1,785,454 | +0.01(+0.07%) |
May 26, 2017 | 15.18 | 15.37 | 15.02 | 15.23 | 797,943 | +0.01(+0.07%) |
May 25, 2017 | 15.66 | 15.70 | 15.09 | 15.22 | 2,269,994 | -0.36(-2.31%) |
May 24, 2017 | 15.70 | 15.71 | 15.53 | 15.58 | 818,402 | -0.06(-0.38%) |
May 23, 2017 | 15.70 | 15.82 | 15.60 | 15.64 | 1,271,135 | -0.02(-0.13%) |
May 22, 2017 | 15.72 | 15.82 | 15.56 | 15.66 | 1,026,181 | -0.02(-0.13%) |
May 19, 2017 | 15.81 | 15.96 | 15.66 | 15.68 | 1,604,066 | -0.09(-0.57%) |
May 18, 2017 | 15.76 | 15.87 | 15.51 | 15.77 | 2,197,978 | -0.08(-0.50%) |
May 17, 2017 | 16.82 | 16.52 | 15.78 | 15.85 | 1,930,220 | -0.97(-5.77%) |
May 16, 2017 | 17.46 | 17.48 | 16.71 | 16.82 | 2,113,964 | -0.51(-2.94%) |
May 15, 2017 | 17.31 | 17.58 | 17.30 | 17.33 | 850,976 | +0.08(+0.46%) |
May 12, 2017 | 17.62 | 17.81 | 17.20 | 17.25 | 851,301 | -0.44(-2.49%) |
May 11, 2017 | 17.69 | 17.84 | 17.54 | 17.69 | 940,645 | +0.01(+0.06%) |
May 10, 2017 | 17.90 | 18.05 | 17.62 | 17.68 | 1,362,352 | -0.24(-1.34%) |
May 09, 2017 | 18.01 | 18.09 | 17.85 | 17.92 | 1,718,543 | +0.03(+0.17%) |
May 08, 2017 | 17.59 | 18.00 | 17.55 | 17.89 | 1,483,299 | +0.32(+1.82%) |
May 05, 2017 | 17.62 | 18.14 | 17.15 | 17.57 | 2,698,752 | +0.93(+5.59%) |
May 04, 2017 | 16.66 | 16.81 | 16.45 | 16.64 | 1,820,427 | +0.02(+0.12%) |
May 03, 2017 | 16.72 | 16.87 | 16.55 | 16.62 | 1,461,752 | +0.05(+0.30%) |
May 02, 2017 | 17.63 | 17.77 | 16.19 | 16.57 | 3,823,561 | -0.96(-5.48%) |