Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.05 | 17.42 | 16.90 | 17.29 | 944,856 | +0.34(+1.99%) |
Jul 28, 2017 | 16.98 | 17.11 | 16.85 | 16.95 | 649,716 | -0.08(-0.46%) |
Jul 27, 2017 | 17.44 | 17.44 | 16.98 | 17.03 | 1,019,020 | -0.36(-2.09%) |
Jul 26, 2017 | 17.55 | 17.60 | 17.37 | 17.39 | 724,731 | -0.10(-0.59%) |
Jul 25, 2017 | 17.16 | 17.55 | 17.16 | 17.50 | 838,493 | +0.39(+2.28%) |
Jul 24, 2017 | 16.92 | 17.13 | 16.78 | 17.11 | 1,029,624 | +0.18(+1.08%) |
Jul 21, 2017 | 17.21 | 17.26 | 16.90 | 16.92 | 658,469 | -0.21(-1.21%) |
Jul 20, 2017 | 17.00 | 17.24 | 16.92 | 17.13 | 915,148 | +0.21(+1.23%) |
Jul 19, 2017 | 16.79 | 16.98 | 16.66 | 16.92 | 851,620 | +0.23(+1.40%) |
Jul 18, 2017 | 16.46 | 16.69 | 16.30 | 16.69 | 632,579 | +0.23(+1.42%) |
Jul 17, 2017 | 16.56 | 16.64 | 16.38 | 16.46 | 602,519 | -0.08(-0.47%) |
Jul 14, 2017 | 16.64 | 16.74 | 16.40 | 16.53 | 737,494 | -0.10(-0.63%) |
Jul 13, 2017 | 16.25 | 16.72 | 16.22 | 16.64 | 1,050,352 | +0.44(+2.73%) |
Jul 12, 2017 | 16.20 | 16.27 | 16.12 | 16.20 | 1,228,302 | +0.08(+0.48%) |
Jul 11, 2017 | 16.12 | 16.35 | 16.07 | 16.12 | 1,114,547 | +0.08(+0.49%) |
Jul 10, 2017 | 16.04 | 16.30 | 16.00 | 16.04 | 1,181,610 | +0.00(+0.00%) |
Jul 07, 2017 | 15.99 | 16.04 | 15.82 | 16.04 | 854,939 | +0.18(+1.15%) |
Jul 06, 2017 | 15.91 | 16.01 | 15.78 | 15.86 | 912,909 | -0.13(-0.81%) |
Jul 05, 2017 | 16.17 | 16.20 | 15.88 | 15.99 | 1,011,581 | -0.10(-0.65%) |
Jul 03, 2017 | 16.04 | 16.25 | 15.99 | 16.09 | 319,408 | +0.13(+0.81%) |
Jun 30, 2017 | 15.81 | 16.14 | 15.73 | 15.96 | 1,932,836 | +0.36(+2.33%) |
Jun 29, 2017 | 16.01 | 16.01 | 15.34 | 15.60 | 980,355 | -0.29(-1.80%) |
Jun 28, 2017 | 15.75 | 16.03 | 15.73 | 15.88 | 1,000,431 | +0.23(+1.50%) |
Jun 27, 2017 | 15.31 | 15.91 | 15.29 | 15.65 | 1,561,920 | +0.34(+2.21%) |
Jun 26, 2017 | 15.60 | 15.60 | 15.26 | 15.31 | 1,124,370 | -0.16(-1.01%) |
Jun 23, 2017 | 15.34 | 15.49 | 15.26 | 15.47 | 8,439,121 | +0.13(+0.85%) |
Jun 22, 2017 | 15.31 | 15.49 | 15.29 | 15.34 | 570,790 | +0.03(+0.17%) |
Jun 21, 2017 | 15.47 | 15.55 | 15.18 | 15.31 | 632,866 | -0.13(-0.84%) |
Jun 20, 2017 | 15.39 | 15.57 | 15.34 | 15.44 | 911,180 | -0.03(-0.17%) |
Jun 19, 2017 | 15.49 | 15.56 | 15.36 | 15.47 | 784,351 | +0.05(+0.34%) |
Jun 16, 2017 | 15.34 | 15.49 | 15.25 | 15.42 | 899,936 | +0.16(+1.02%) |
Jun 15, 2017 | 15.36 | 15.52 | 15.25 | 15.26 | 773,737 | -0.36(-2.33%) |
Jun 14, 2017 | 15.70 | 15.84 | 15.55 | 15.62 | 559,151 | -0.10(-0.66%) |
Jun 13, 2017 | 15.65 | 15.88 | 15.57 | 15.73 | 587,296 | +0.21(+1.34%) |
Jun 12, 2017 | 15.60 | 15.62 | 15.21 | 15.52 | 1,161,167 | -0.18(-1.16%) |
Jun 09, 2017 | 15.36 | 15.81 | 15.29 | 15.70 | 876,377 | +0.44(+2.90%) |
Jun 08, 2017 | 15.23 | 15.42 | 15.18 | 15.26 | 329,450 | +0.03(+0.17%) |
Jun 07, 2017 | 15.13 | 15.34 | 15.08 | 15.23 | 368,209 | +0.10(+0.69%) |
Jun 06, 2017 | 15.08 | 15.31 | 14.97 | 15.13 | 510,825 | -0.03(-0.17%) |
Jun 05, 2017 | 15.21 | 15.30 | 15.10 | 15.16 | 485,922 | -0.13(-0.85%) |
Jun 02, 2017 | 15.00 | 15.31 | 14.95 | 15.29 | 834,100 | +0.23(+1.55%) |
Jun 01, 2017 | 14.79 | 15.19 | 14.69 | 15.05 | 715,085 | +0.34(+2.30%) |
May 31, 2017 | 14.71 | 14.71 | 14.45 | 14.71 | 490,232 | +0.03(+0.18%) |
May 30, 2017 | 14.77 | 14.77 | 14.48 | 14.69 | 563,816 | -0.08(-0.53%) |
May 26, 2017 | 14.71 | 14.82 | 14.62 | 14.77 | 402,612 | +0.05(+0.35%) |
May 25, 2017 | 14.64 | 14.77 | 14.56 | 14.71 | 415,025 | +0.16(+1.07%) |
May 24, 2017 | 14.38 | 14.57 | 14.35 | 14.56 | 483,870 | +0.21(+1.45%) |
May 23, 2017 | 14.53 | 14.53 | 14.32 | 14.35 | 438,759 | -0.16(-1.08%) |
May 22, 2017 | 14.56 | 14.69 | 14.48 | 14.51 | 533,325 | +0.00(+0.00%) |
May 19, 2017 | 14.25 | 14.74 | 14.25 | 14.51 | 664,818 | +0.26(+1.83%) |
May 18, 2017 | 14.22 | 14.38 | 14.15 | 14.25 | 1,030,787 | -0.05(-0.36%) |
May 17, 2017 | 14.74 | 14.82 | 14.25 | 14.30 | 851,175 | -0.65(-4.35%) |
May 16, 2017 | 14.51 | 15.00 | 14.48 | 14.95 | 1,307,074 | +0.44(+3.05%) |
May 15, 2017 | 14.38 | 14.51 | 14.30 | 14.51 | 1,056,537 | +0.10(+0.72%) |
May 12, 2017 | 14.76 | 14.76 | 14.33 | 14.40 | 1,415,496 | -0.36(-2.41%) |
May 11, 2017 | 14.94 | 15.04 | 14.66 | 14.76 | 768,063 | -0.28(-1.86%) |
May 10, 2017 | 14.96 | 15.22 | 14.86 | 15.04 | 1,048,438 | +0.08(+0.51%) |
May 09, 2017 | 14.76 | 15.01 | 14.75 | 14.96 | 773,783 | +0.20(+1.38%) |
May 08, 2017 | 14.86 | 14.89 | 14.61 | 14.76 | 603,737 | -0.05(-0.34%) |
May 05, 2017 | 14.66 | 14.83 | 14.52 | 14.81 | 834,800 | +0.15(+1.04%) |
May 04, 2017 | 14.86 | 14.89 | 14.53 | 14.66 | 945,090 | -0.15(-1.03%) |
May 03, 2017 | 14.86 | 15.01 | 14.76 | 14.81 | 1,306,033 | -0.08(-0.51%) |
May 02, 2017 | 15.11 | 15.11 | 14.61 | 14.89 | 1,268,596 | -0.18(-1.18%) |