Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.01 | 15.14 | 14.90 | 14.99 | 1,463,634 | -0.02(-0.12%) |
Jul 28, 2017 | 14.80 | 15.05 | 14.75 | 15.01 | 1,175,837 | +0.35(+2.37%) |
Jul 27, 2017 | 15.21 | 15.21 | 14.64 | 14.66 | 1,790,368 | -0.42(-2.77%) |
Jul 26, 2017 | 14.45 | 15.21 | 14.44 | 15.08 | 2,077,384 | +0.53(+3.67%) |
Jul 25, 2017 | 14.82 | 14.90 | 14.44 | 14.55 | 1,670,506 | -0.18(-1.21%) |
Jul 24, 2017 | 15.05 | 15.05 | 14.66 | 14.73 | 1,042,647 | -0.29(-1.95%) |
Jul 21, 2017 | 15.14 | 15.14 | 14.89 | 15.02 | 1,239,651 | +0.06(+0.42%) |
Jul 20, 2017 | 14.89 | 15.03 | 14.73 | 14.96 | 1,155,298 | +0.15(+1.02%) |
Jul 19, 2017 | 14.76 | 14.93 | 14.74 | 14.81 | 1,176,460 | +0.02(+0.12%) |
Jul 18, 2017 | 14.98 | 15.01 | 14.73 | 14.79 | 1,402,174 | -0.04(-0.30%) |
Jul 17, 2017 | 14.67 | 14.96 | 14.53 | 14.83 | 2,486,686 | +0.43(+2.96%) |
Jul 14, 2017 | 14.49 | 14.17 | 14.40 | 2,014,181 | +0.48(+3.45%) | |
Jul 13, 2017 | 14.47 | 14.47 | 13.89 | 13.92 | 1,840,097 | -0.52(-3.57%) |
Jul 12, 2017 | 14.65 | 14.79 | 14.42 | 14.44 | 1,586,584 | -0.05(-0.37%) |
Jul 11, 2017 | 14.21 | 14.50 | 14.02 | 14.49 | 1,696,688 | +0.22(+1.56%) |
Jul 10, 2017 | 13.66 | 14.32 | 13.42 | 14.27 | 2,338,083 | +0.51(+3.68%) |
Jul 07, 2017 | 14.09 | 14.24 | 13.68 | 13.76 | 2,040,201 | -0.47(-3.31%) |
Jul 06, 2017 | 14.26 | 14.33 | 14.17 | 14.24 | 1,483,563 | -0.07(-0.50%) |
Jul 05, 2017 | 14.34 | 14.34 | 14.06 | 14.31 | 2,806,913 | -0.02(-0.12%) |
Jul 03, 2017 | 14.67 | 14.71 | 14.31 | 14.32 | 1,282,091 | -0.64(-4.28%) |
Jun 30, 2017 | 14.97 | 15.11 | 14.88 | 14.97 | 1,640,017 | -0.11(-0.71%) |
Jun 29, 2017 | 15.36 | 15.37 | 14.96 | 15.07 | 1,536,792 | -0.41(-2.64%) |
Jun 28, 2017 | 15.27 | 15.57 | 15.18 | 15.48 | 1,653,213 | +0.33(+2.17%) |
Jun 27, 2017 | 15.27 | 15.35 | 15.05 | 15.15 | 2,139,009 | -0.03(-0.18%) |
Jun 26, 2017 | 15.09 | 15.31 | 14.97 | 15.18 | 1,198,998 | -0.06(-0.41%) |
Jun 23, 2017 | 15.30 | 15.13 | 15.24 | 1,766,780 | +0.16(+1.06%) | |
Jun 22, 2017 | 14.79 | 15.13 | 14.72 | 15.08 | 2,042,767 | +0.45(+3.10%) |
Jun 21, 2017 | 14.40 | 14.71 | 14.36 | 14.63 | 1,326,181 | +0.24(+1.67%) |
Jun 20, 2017 | 14.41 | 14.47 | 14.28 | 14.39 | 1,183,112 | -0.04(-0.25%) |
Jun 19, 2017 | 14.42 | 14.69 | 14.34 | 14.42 | 2,195,765 | -0.04(-0.25%) |
Jun 16, 2017 | 14.58 | 14.61 | 14.22 | 14.46 | 23,764,136 | +0.03(+0.18%) |
Jun 15, 2017 | 14.39 | 14.67 | 14.30 | 14.43 | 2,954,138 | -0.16(-1.10%) |
Jun 14, 2017 | 15.49 | 15.61 | 14.47 | 14.59 | 2,986,222 | -0.61(-4.04%) |
Jun 13, 2017 | 15.01 | 15.23 | 14.82 | 15.21 | 2,876,565 | +0.18(+1.18%) |
Jun 12, 2017 | 16.15 | 16.15 | 15.01 | 15.03 | 3,237,657 | -0.61(-3.92%) |
Jun 09, 2017 | 15.88 | 15.89 | 15.56 | 15.64 | 1,609,462 | -0.36(-2.22%) |
Jun 08, 2017 | 15.87 | 16.04 | 15.64 | 16.00 | 1,648,679 | +0.04(+0.22%) |
Jun 07, 2017 | 15.95 | 16.16 | 15.75 | 15.96 | 1,961,342 | -0.17(-1.05%) |
Jun 06, 2017 | 15.88 | 16.20 | 15.78 | 16.13 | 2,651,853 | +0.56(+3.60%) |
Jun 05, 2017 | 15.59 | 15.69 | 15.35 | 15.57 | 1,589,592 | +0.00(+0.00%) |
Jun 02, 2017 | 15.82 | 15.92 | 15.52 | 15.57 | 1,925,461 | -0.04(-0.28%) |
Jun 01, 2017 | 15.36 | 15.70 | 15.27 | 15.61 | 1,881,431 | +0.10(+0.63%) |
May 31, 2017 | 15.47 | 15.62 | 15.23 | 15.52 | 1,387,675 | +0.04(+0.23%) |
May 30, 2017 | 15.52 | 15.69 | 15.46 | 15.48 | 1,192,430 | -0.28(-1.81%) |
May 26, 2017 | 15.84 | 15.91 | 15.69 | 15.77 | 1,578,106 | +0.16(+1.03%) |
May 25, 2017 | 15.35 | 15.68 | 15.26 | 15.61 | 1,588,032 | +0.15(+0.98%) |
May 24, 2017 | 15.16 | 15.50 | 15.05 | 15.45 | 1,865,976 | +0.23(+1.52%) |
May 23, 2017 | 15.70 | 15.76 | 15.13 | 15.22 | 1,478,268 | -0.41(-2.62%) |
May 22, 2017 | 15.53 | 15.89 | 15.49 | 15.63 | 1,483,347 | +0.24(+1.56%) |
May 19, 2017 | 15.52 | 15.60 | 15.29 | 15.39 | 3,593,383 | +0.10(+0.67%) |
May 18, 2017 | 16.10 | 16.10 | 15.27 | 15.29 | 2,766,160 | -0.96(-5.91%) |
May 17, 2017 | 16.41 | 16.53 | 16.11 | 16.25 | 3,806,537 | +0.47(+2.98%) |
May 16, 2017 | 15.66 | 15.88 | 15.62 | 15.78 | 1,519,159 | +0.20(+1.25%) |
May 15, 2017 | 15.96 | 15.97 | 15.36 | 15.58 | 1,622,729 | +0.01(+0.06%) |
May 12, 2017 | 15.10 | 15.60 | 15.10 | 15.57 | 2,671,679 | +0.67(+4.47%) |
May 11, 2017 | 14.58 | 15.04 | 14.49 | 14.91 | 2,175,267 | +0.45(+3.13%) |
May 10, 2017 | 14.45 | 14.65 | 14.18 | 14.46 | 1,973,475 | +0.15(+1.06%) |
May 09, 2017 | 14.31 | 14.43 | 14.08 | 14.30 | 2,013,791 | -0.12(-0.86%) |
May 08, 2017 | 14.42 | 14.55 | 14.22 | 14.43 | 1,731,676 | +0.00(+0.00%) |
May 05, 2017 | 13.99 | 14.49 | 13.94 | 14.43 | 1,952,542 | +0.49(+3.51%) |
May 04, 2017 | 14.34 | 14.34 | 13.90 | 13.94 | 2,412,661 | -0.60(-4.15%) |
May 03, 2017 | 14.57 | 14.94 | 14.38 | 14.54 | 2,519,934 | -0.09(-0.61%) |
May 02, 2017 | 14.50 | 14.73 | 14.44 | 14.63 | 2,065,028 | +0.10(+0.67%) |