Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.98 | 14.99 | 14.68 | 14.91 | 559,113 | -0.04(-0.27%) |
Jul 28, 2017 | 15.20 | 15.20 | 14.77 | 14.95 | 994,880 | -0.12(-0.80%) |
Jul 27, 2017 | 14.49 | 15.23 | 14.36 | 15.07 | 1,080,107 | +0.61(+4.22%) |
Jul 26, 2017 | 14.49 | 14.58 | 14.38 | 14.46 | 386,936 | -0.07(-0.48%) |
Jul 25, 2017 | 14.50 | 14.64 | 14.37 | 14.53 | 593,111 | +0.12(+0.83%) |
Jul 24, 2017 | 14.39 | 14.47 | 14.21 | 14.41 | 689,132 | +0.03(+0.21%) |
Jul 21, 2017 | 14.62 | 14.65 | 14.30 | 14.38 | 464,460 | -0.18(-1.24%) |
Jul 20, 2017 | 14.78 | 14.78 | 14.48 | 14.56 | 332,486 | -0.21(-1.42%) |
Jul 19, 2017 | 14.69 | 14.79 | 14.58 | 14.77 | 1,402,280 | +0.16(+1.10%) |
Jul 18, 2017 | 14.50 | 14.62 | 14.38 | 14.61 | 361,047 | +0.10(+0.69%) |
Jul 17, 2017 | 14.41 | 14.64 | 14.36 | 14.51 | 278,887 | +0.11(+0.76%) |
Jul 14, 2017 | 14.50 | 14.50 | 14.34 | 14.40 | 290,470 | -0.15(-1.03%) |
Jul 13, 2017 | 14.45 | 14.58 | 14.34 | 14.55 | 470,298 | +0.12(+0.83%) |
Jul 12, 2017 | 14.70 | 14.83 | 14.41 | 14.43 | 726,821 | -0.10(-0.69%) |
Jul 11, 2017 | 14.53 | 14.57 | 14.36 | 14.53 | 418,779 | +0.05(+0.35%) |
Jul 10, 2017 | 14.63 | 14.71 | 14.37 | 14.48 | 797,386 | -0.18(-1.23%) |
Jul 07, 2017 | 14.55 | 14.66 | 14.37 | 14.66 | 717,224 | +0.14(+0.96%) |
Jul 06, 2017 | 14.45 | 14.66 | 14.34 | 14.52 | 1,572,635 | -0.01(-0.07%) |
Jul 05, 2017 | 14.67 | 14.67 | 14.32 | 14.53 | 1,238,812 | -0.16(-1.09%) |
Jul 03, 2017 | 14.80 | 14.86 | 14.67 | 14.69 | 236,606 | -0.08(-0.54%) |
Jun 30, 2017 | 15.08 | 15.17 | 14.76 | 14.77 | 1,323,230 | -0.21(-1.40%) |
Jun 29, 2017 | 14.99 | 15.11 | 14.67 | 14.98 | 1,174,505 | +0.02(+0.13%) |
Jun 28, 2017 | 15.02 | 15.19 | 14.88 | 14.96 | 1,124,575 | +0.03(+0.20%) |
Jun 27, 2017 | 14.97 | 15.17 | 14.88 | 14.93 | 1,320,681 | -0.06(-0.40%) |
Jun 26, 2017 | 14.92 | 15.12 | 14.86 | 14.99 | 525,386 | +0.11(+0.74%) |
Jun 23, 2017 | 14.74 | 14.93 | 14.63 | 14.88 | 1,791,851 | +0.14(+0.95%) |
Jun 22, 2017 | 14.85 | 14.95 | 14.70 | 14.74 | 1,171,398 | -0.11(-0.74%) |
Jun 21, 2017 | 14.98 | 15.08 | 14.82 | 14.85 | 700,508 | -0.10(-0.67%) |
Jun 20, 2017 | 15.25 | 15.28 | 14.73 | 14.95 | 1,376,069 | -0.37(-2.42%) |
Jun 19, 2017 | 15.23 | 15.36 | 15.00 | 15.32 | 573,596 | +0.18(+1.19%) |
Jun 16, 2017 | 14.72 | 15.14 | 14.65 | 15.14 | 1,595,503 | +0.29(+1.95%) |
Jun 15, 2017 | 14.97 | 15.05 | 14.73 | 14.85 | 1,853,067 | +0.21(+1.43%) |
Jun 14, 2017 | 14.51 | 14.66 | 14.33 | 14.64 | 538,041 | +0.16(+1.10%) |
Jun 13, 2017 | 14.38 | 14.75 | 14.38 | 14.48 | 1,225,684 | +0.13(+0.91%) |
Jun 12, 2017 | 14.30 | 14.66 | 14.28 | 14.35 | 1,191,538 | +0.06(+0.42%) |
Jun 09, 2017 | 14.19 | 14.46 | 14.07 | 14.29 | 910,099 | +0.14(+0.99%) |
Jun 08, 2017 | 14.04 | 14.23 | 13.90 | 14.15 | 588,329 | +0.11(+0.78%) |
Jun 07, 2017 | 14.19 | 14.19 | 13.89 | 14.04 | 745,458 | -0.14(-0.99%) |
Jun 06, 2017 | 14.02 | 14.25 | 13.86 | 14.18 | 763,060 | +0.02(+0.14%) |
Jun 05, 2017 | 14.46 | 14.46 | 14.14 | 14.16 | 349,573 | -0.34(-2.34%) |
Jun 02, 2017 | 14.38 | 14.66 | 14.34 | 14.50 | 680,547 | +0.12(+0.83%) |
Jun 01, 2017 | 13.90 | 14.40 | 13.90 | 14.38 | 896,249 | +0.52(+3.75%) |
May 31, 2017 | 14.00 | 14.00 | 13.62 | 13.86 | 995,595 | -0.13(-0.93%) |
May 30, 2017 | 14.03 | 14.10 | 13.90 | 13.99 | 859,785 | -0.10(-0.71%) |
May 26, 2017 | 14.07 | 14.13 | 13.92 | 14.09 | 383,427 | +0.00(+0.00%) |
May 25, 2017 | 14.29 | 14.58 | 14.08 | 14.09 | 732,723 | -0.12(-0.84%) |
May 24, 2017 | 14.23 | 14.28 | 13.99 | 14.21 | 858,156 | -0.01(-0.07%) |
May 23, 2017 | 14.10 | 14.32 | 13.98 | 14.22 | 922,339 | +0.20(+1.43%) |
May 22, 2017 | 13.97 | 14.07 | 13.86 | 14.02 | 861,374 | +0.12(+0.86%) |
May 19, 2017 | 13.85 | 14.22 | 13.81 | 13.90 | 2,050,266 | +0.12(+0.87%) |
May 18, 2017 | 13.81 | 13.83 | 13.48 | 13.78 | 1,963,372 | -0.02(-0.14%) |
May 17, 2017 | 13.77 | 13.91 | 13.70 | 13.80 | 1,093,465 | -0.20(-1.43%) |
May 16, 2017 | 14.92 | 14.92 | 13.75 | 14.00 | 4,339,061 | -1.17(-7.71%) |
May 15, 2017 | 13.42 | 15.39 | 13.40 | 15.17 | 4,624,235 | +1.80(+13.46%) |
May 12, 2017 | 13.34 | 13.60 | 13.25 | 13.37 | 1,206,112 | -0.02(-0.15%) |
May 11, 2017 | 13.39 | 13.41 | 13.11 | 13.39 | 1,156,595 | -0.05(-0.37%) |
May 10, 2017 | 13.51 | 13.54 | 13.29 | 13.44 | 901,738 | -0.07(-0.52%) |
May 09, 2017 | 13.58 | 13.81 | 13.47 | 13.51 | 703,251 | +0.05(+0.37%) |
May 08, 2017 | 13.60 | 13.70 | 13.28 | 13.46 | 1,630,822 | -0.23(-1.68%) |
May 05, 2017 | 13.70 | 13.73 | 13.49 | 13.69 | 1,930,893 | +0.04(+0.29%) |
May 04, 2017 | 14.27 | 14.29 | 13.58 | 13.65 | 3,285,699 | -0.58(-4.08%) |
May 03, 2017 | 14.22 | 14.38 | 13.89 | 14.23 | 1,808,158 | -0.03(-0.21%) |
May 02, 2017 | 14.22 | 14.36 | 14.07 | 14.26 | 647,436 | +0.09(+0.64%) |