Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.95 | 15.00 | 14.60 | 14.95 | 668,897 | +0.10(+0.67%) |
Jul 28, 2017 | 14.60 | 14.85 | 14.45 | 14.85 | 596,509 | +0.20(+1.37%) |
Jul 27, 2017 | 14.80 | 15.05 | 14.40 | 14.65 | 581,948 | -0.05(-0.34%) |
Jul 26, 2017 | 14.45 | 15.20 | 14.35 | 14.70 | 783,787 | +0.25(+1.73%) |
Jul 25, 2017 | 14.25 | 14.55 | 14.10 | 14.45 | 812,698 | +0.30(+2.12%) |
Jul 24, 2017 | 14.55 | 14.55 | 13.85 | 14.15 | 950,621 | -0.50(-3.41%) |
Jul 21, 2017 | 14.90 | 15.00 | 14.50 | 14.65 | 1,114,718 | -0.25(-1.68%) |
Jul 20, 2017 | 15.20 | 16.00 | 14.40 | 14.90 | 2,194,163 | -4.85(-24.56%) |
Jul 19, 2017 | 19.60 | 19.93 | 19.30 | 19.75 | 316,941 | +0.20(+1.02%) |
Jul 18, 2017 | 19.60 | 19.70 | 19.15 | 19.55 | 238,666 | -0.20(-1.01%) |
Jul 17, 2017 | 19.60 | 19.80 | 19.45 | 19.75 | 163,307 | +0.15(+0.77%) |
Jul 14, 2017 | 19.55 | 19.70 | 19.20 | 19.60 | 140,423 | +0.00(+0.00%) |
Jul 13, 2017 | 19.25 | 19.65 | 19.15 | 19.60 | 185,891 | +0.40(+2.08%) |
Jul 12, 2017 | 19.35 | 19.60 | 18.95 | 19.20 | 147,524 | +0.00(+0.00%) |
Jul 11, 2017 | 19.00 | 19.25 | 18.85 | 19.20 | 111,223 | +0.20(+1.05%) |
Jul 10, 2017 | 19.55 | 19.55 | 18.88 | 19.00 | 181,545 | -0.60(-3.06%) |
Jul 07, 2017 | 19.40 | 19.65 | 19.30 | 19.60 | 83,332 | +0.20(+1.03%) |
Jul 06, 2017 | 19.70 | 19.85 | 19.15 | 19.40 | 242,641 | -0.35(-1.77%) |
Jul 05, 2017 | 19.80 | 20.00 | 19.35 | 19.75 | 192,538 | +0.00(+0.00%) |
Jul 03, 2017 | 19.70 | 20.02 | 19.40 | 19.75 | 95,737 | +0.20(+1.02%) |
Jun 30, 2017 | 19.55 | 19.70 | 19.30 | 19.55 | 274,864 | +0.20(+1.03%) |
Jun 29, 2017 | 19.35 | 19.65 | 19.00 | 19.35 | 156,682 | +0.05(+0.26%) |
Jun 28, 2017 | 19.05 | 19.50 | 18.98 | 19.30 | 108,166 | +0.35(+1.85%) |
Jun 27, 2017 | 19.10 | 19.45 | 18.85 | 18.95 | 120,115 | -0.20(-1.04%) |
Jun 26, 2017 | 18.70 | 19.25 | 18.65 | 19.15 | 211,859 | +0.50(+2.68%) |
Jun 23, 2017 | 18.30 | 18.65 | 18.15 | 18.65 | 171,418 | +0.40(+2.19%) |
Jun 22, 2017 | 18.30 | 18.60 | 18.05 | 18.25 | 231,934 | +0.00(+0.00%) |
Jun 21, 2017 | 18.00 | 18.55 | 17.95 | 18.25 | 264,733 | +0.25(+1.39%) |
Jun 20, 2017 | 18.40 | 18.45 | 17.85 | 18.00 | 142,019 | -0.50(-2.70%) |
Jun 19, 2017 | 18.25 | 18.65 | 18.05 | 18.50 | 250,077 | +0.35(+1.93%) |
Jun 16, 2017 | 18.60 | 18.70 | 18.12 | 18.15 | 315,709 | -0.65(-3.46%) |
Jun 15, 2017 | 18.70 | 19.15 | 18.70 | 18.80 | 106,803 | -0.10(-0.53%) |
Jun 14, 2017 | 19.10 | 19.10 | 18.55 | 18.90 | 146,840 | -0.20(-1.05%) |
Jun 13, 2017 | 18.90 | 19.15 | 18.70 | 19.10 | 115,184 | +0.30(+1.60%) |
Jun 12, 2017 | 19.20 | 19.60 | 18.75 | 18.80 | 179,753 | -0.35(-1.83%) |
Jun 09, 2017 | 18.85 | 19.25 | 18.75 | 19.15 | 169,492 | +0.40(+2.13%) |
Jun 08, 2017 | 18.80 | 19.05 | 18.65 | 18.75 | 186,165 | +0.00(+0.00%) |
Jun 07, 2017 | 18.20 | 18.93 | 18.20 | 18.75 | 289,206 | +0.60(+3.31%) |
Jun 06, 2017 | 18.15 | 18.20 | 17.60 | 18.15 | 137,244 | -0.15(-0.82%) |
Jun 05, 2017 | 18.60 | 18.65 | 18.20 | 18.30 | 120,695 | -0.30(-1.61%) |
Jun 02, 2017 | 18.65 | 19.05 | 18.52 | 18.60 | 174,488 | +0.00(+0.00%) |
Jun 01, 2017 | 18.10 | 18.70 | 18.05 | 18.60 | 176,172 | +0.55(+3.05%) |
May 31, 2017 | 18.00 | 18.15 | 17.65 | 18.05 | 224,931 | +0.10(+0.56%) |
May 30, 2017 | 18.00 | 18.10 | 17.70 | 17.95 | 189,885 | -0.10(-0.55%) |
May 26, 2017 | 17.80 | 18.20 | 17.77 | 18.05 | 168,004 | +0.10(+0.56%) |
May 25, 2017 | 17.95 | 18.05 | 17.75 | 17.95 | 167,311 | +0.00(+0.00%) |
May 24, 2017 | 18.00 | 18.20 | 17.90 | 17.95 | 253,960 | -0.10(-0.55%) |
May 23, 2017 | 18.30 | 18.30 | 17.95 | 18.05 | 234,176 | -0.20(-1.10%) |
May 22, 2017 | 18.30 | 18.50 | 18.15 | 18.25 | 242,789 | +0.00(+0.00%) |
May 19, 2017 | 18.00 | 18.60 | 18.00 | 18.25 | 243,301 | +0.15(+0.83%) |
May 18, 2017 | 18.25 | 18.50 | 18.00 | 18.10 | 306,673 | -0.20(-1.09%) |
May 17, 2017 | 18.75 | 18.60 | 18.25 | 18.30 | 312,747 | -0.45(-2.40%) |
May 16, 2017 | 18.40 | 18.75 | 18.15 | 18.75 | 227,667 | +0.30(+1.63%) |
May 15, 2017 | 18.65 | 18.75 | 18.25 | 18.45 | 301,403 | -0.20(-1.07%) |
May 12, 2017 | 18.90 | 18.90 | 18.45 | 18.65 | 274,440 | -0.35(-1.84%) |
May 11, 2017 | 18.85 | 19.20 | 18.60 | 19.00 | 137,953 | +0.05(+0.26%) |
May 10, 2017 | 19.30 | 19.35 | 18.85 | 18.95 | 221,542 | -0.40(-2.07%) |
May 09, 2017 | 19.05 | 19.40 | 18.70 | 19.35 | 308,884 | +0.30(+1.57%) |
May 08, 2017 | 19.35 | 19.50 | 18.15 | 19.05 | 593,895 | -0.30(-1.55%) |
May 05, 2017 | 19.70 | 19.70 | 18.88 | 19.35 | 788,529 | -0.30(-1.53%) |
May 04, 2017 | 19.95 | 20.20 | 19.60 | 19.65 | 271,793 | -0.35(-1.75%) |
May 03, 2017 | 20.35 | 20.45 | 19.95 | 20.00 | 173,177 | -0.35(-1.72%) |
May 02, 2017 | 20.45 | 20.80 | 20.20 | 20.35 | 270,993 | -0.10(-0.49%) |