Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.25 | 18.30 | 17.88 | 18.02 | 922,646 | -0.28(-1.55%) |
Jul 28, 2017 | 19.01 | 19.11 | 18.25 | 18.30 | 2,349,726 | -0.62(-3.26%) |
Jul 27, 2017 | 17.59 | 19.01 | 17.54 | 18.92 | 3,484,822 | +1.52(+8.72%) |
Jul 26, 2017 | 17.40 | 17.69 | 17.35 | 17.40 | 1,759,999 | -0.05(-0.27%) |
Jul 25, 2017 | 17.40 | 17.54 | 17.35 | 17.45 | 1,297,555 | +0.14(+0.82%) |
Jul 24, 2017 | 17.16 | 17.40 | 17.09 | 17.31 | 979,647 | +0.14(+0.83%) |
Jul 21, 2017 | 17.16 | 17.21 | 17.07 | 17.16 | 861,017 | +0.05(+0.28%) |
Jul 20, 2017 | 16.88 | 17.21 | 16.88 | 17.12 | 1,483,443 | +0.28(+1.69%) |
Jul 19, 2017 | 16.69 | 16.86 | 16.69 | 16.83 | 857,791 | +0.19(+1.14%) |
Jul 18, 2017 | 16.59 | 16.69 | 16.57 | 16.64 | 730,440 | -0.05(-0.28%) |
Jul 17, 2017 | 16.74 | 16.74 | 16.57 | 16.69 | 768,368 | +0.00(+0.00%) |
Jul 14, 2017 | 16.59 | 16.74 | 16.57 | 16.69 | 634,840 | +0.05(+0.28%) |
Jul 13, 2017 | 16.59 | 16.69 | 16.50 | 16.64 | 1,529,663 | +0.05(+0.29%) |
Jul 12, 2017 | 16.64 | 16.78 | 16.52 | 16.59 | 662,516 | -0.05(-0.28%) |
Jul 11, 2017 | 16.55 | 16.74 | 16.41 | 16.64 | 1,080,049 | +0.14(+0.86%) |
Jul 10, 2017 | 16.50 | 16.59 | 16.41 | 16.50 | 1,019,921 | -0.10(-0.63%) |
Jul 07, 2017 | 16.42 | 16.75 | 16.42 | 16.60 | 1,268,518 | +0.09(+0.57%) |
Jul 06, 2017 | 16.70 | 16.75 | 16.44 | 16.51 | 1,296,932 | -0.28(-1.69%) |
Jul 05, 2017 | 16.75 | 16.84 | 16.60 | 16.79 | 1,324,249 | +0.00(+0.00%) |
Jul 03, 2017 | 16.70 | 16.84 | 16.60 | 16.79 | 562,179 | +0.05(+0.28%) |
Jun 30, 2017 | 16.79 | 16.89 | 16.56 | 16.75 | 914,379 | -0.09(-0.56%) |
Jun 29, 2017 | 17.03 | 17.03 | 16.58 | 16.84 | 867,083 | -0.19(-1.11%) |
Jun 28, 2017 | 16.75 | 17.03 | 16.56 | 17.03 | 1,267,154 | +0.47(+2.86%) |
Jun 27, 2017 | 16.51 | 16.75 | 16.42 | 16.56 | 1,155,392 | +0.14(+0.86%) |
Jun 26, 2017 | 16.65 | 16.77 | 16.23 | 16.42 | 2,325,260 | -0.28(-1.70%) |
Jun 23, 2017 | 16.51 | 16.70 | 16.46 | 16.70 | 2,762,477 | +0.24(+1.44%) |
Jun 22, 2017 | 16.46 | 16.56 | 16.32 | 16.46 | 2,163,673 | -0.05(-0.29%) |
Jun 21, 2017 | 16.51 | 16.60 | 16.42 | 16.51 | 722,666 | -0.05(-0.29%) |
Jun 20, 2017 | 16.70 | 16.70 | 16.42 | 16.56 | 931,821 | -0.24(-1.41%) |
Jun 19, 2017 | 16.84 | 16.89 | 16.65 | 16.79 | 976,803 | +0.05(+0.28%) |
Jun 16, 2017 | 16.51 | 16.75 | 16.46 | 16.75 | 1,375,765 | +0.05(+0.28%) |
Jun 15, 2017 | 16.75 | 16.84 | 16.51 | 16.70 | 1,496,045 | -0.19(-1.12%) |
Jun 14, 2017 | 16.94 | 16.94 | 16.75 | 16.89 | 969,717 | -0.05(-0.28%) |
Jun 13, 2017 | 16.84 | 17.03 | 16.72 | 16.94 | 1,445,522 | +0.14(+0.84%) |
Jun 12, 2017 | 16.79 | 16.89 | 16.70 | 16.79 | 1,041,687 | +0.05(+0.28%) |
Jun 09, 2017 | 16.70 | 16.89 | 16.63 | 16.75 | 1,366,328 | +0.09(+0.57%) |
Jun 08, 2017 | 16.32 | 16.65 | 16.32 | 16.65 | 1,245,407 | +0.33(+2.03%) |
Jun 07, 2017 | 16.42 | 16.46 | 16.27 | 16.32 | 880,621 | -0.09(-0.58%) |
Jun 06, 2017 | 16.51 | 16.56 | 16.27 | 16.42 | 914,453 | -0.19(-1.14%) |
Jun 05, 2017 | 16.70 | 16.75 | 16.56 | 16.60 | 722,565 | -0.05(-0.28%) |
Jun 02, 2017 | 16.60 | 16.84 | 16.51 | 16.65 | 917,583 | -0.05(-0.28%) |
Jun 01, 2017 | 16.70 | 16.71 | 16.46 | 16.70 | 2,209,466 | +0.05(+0.28%) |
May 31, 2017 | 16.65 | 16.75 | 16.37 | 16.65 | 1,403,687 | +0.00(+0.00%) |
May 30, 2017 | 16.37 | 16.65 | 16.27 | 16.65 | 1,477,894 | +0.33(+2.03%) |
May 26, 2017 | 16.32 | 16.42 | 16.23 | 16.32 | 1,018,348 | -0.05(-0.29%) |
May 25, 2017 | 16.56 | 16.56 | 16.32 | 16.37 | 1,020,098 | -0.14(-0.86%) |
May 24, 2017 | 16.42 | 16.51 | 16.27 | 16.51 | 1,183,816 | +0.05(+0.29%) |
May 23, 2017 | 16.46 | 16.56 | 16.32 | 16.46 | 767,575 | +0.00(+0.00%) |
May 22, 2017 | 16.37 | 16.51 | 16.32 | 16.46 | 1,220,273 | +0.05(+0.29%) |
May 19, 2017 | 15.94 | 16.42 | 15.89 | 16.42 | 3,453,555 | +0.47(+2.97%) |
May 18, 2017 | 15.89 | 16.04 | 15.78 | 15.94 | 1,329,507 | +0.00(+0.00%) |
May 17, 2017 | 16.18 | 16.13 | 15.82 | 15.94 | 1,727,398 | -0.24(-1.46%) |
May 16, 2017 | 16.37 | 16.37 | 16.06 | 16.18 | 883,568 | -0.14(-0.87%) |
May 15, 2017 | 16.27 | 16.46 | 16.23 | 16.32 | 890,980 | +0.05(+0.29%) |
May 12, 2017 | 16.32 | 16.42 | 16.18 | 16.27 | 1,044,490 | +0.00(+0.00%) |
May 11, 2017 | 16.27 | 16.51 | 16.11 | 16.27 | 1,519,705 | +0.00(+0.00%) |
May 10, 2017 | 16.08 | 16.32 | 15.99 | 16.27 | 1,239,096 | +0.14(+0.88%) |
May 09, 2017 | 16.08 | 16.23 | 15.99 | 16.13 | 1,560,489 | +0.05(+0.29%) |
May 08, 2017 | 15.94 | 16.18 | 15.87 | 16.08 | 1,959,334 | +0.05(+0.29%) |
May 05, 2017 | 15.89 | 16.18 | 15.71 | 16.04 | 3,214,677 | +0.19(+1.19%) |
May 04, 2017 | 15.33 | 15.94 | 15.23 | 15.85 | 3,719,286 | +0.62(+4.04%) |
May 03, 2017 | 14.14 | 15.33 | 14.14 | 15.23 | 4,075,557 | +1.70(+12.59%) |
May 02, 2017 | 13.67 | 13.77 | 13.46 | 13.53 | 604,030 | -0.14(-1.04%) |