Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.18 | 17.47 | 16.87 | 17.40 | 482,786 | +0.27(+1.55%) |
Jul 28, 2017 | 17.00 | 17.18 | 16.82 | 17.14 | 417,196 | +0.09(+0.52%) |
Jul 27, 2017 | 17.22 | 17.33 | 16.91 | 17.05 | 488,175 | -0.04(-0.26%) |
Jul 26, 2017 | 17.18 | 17.18 | 16.88 | 17.09 | 335,976 | -0.04(-0.26%) |
Jul 25, 2017 | 17.27 | 17.31 | 17.00 | 17.14 | 548,401 | -0.04(-0.26%) |
Jul 24, 2017 | 17.18 | 17.18 | 16.91 | 17.18 | 365,668 | +0.00(+0.00%) |
Jul 21, 2017 | 17.62 | 17.67 | 17.14 | 17.18 | 529,296 | -0.27(-1.53%) |
Jul 20, 2017 | 16.96 | 17.67 | 16.96 | 17.45 | 520,763 | +0.22(+1.29%) |
Jul 19, 2017 | 17.18 | 17.36 | 16.82 | 17.22 | 492,518 | +0.04(+0.26%) |
Jul 18, 2017 | 16.69 | 17.18 | 16.54 | 17.18 | 457,520 | +0.44(+2.65%) |
Jul 17, 2017 | 16.56 | 16.78 | 16.38 | 16.74 | 460,472 | +0.18(+1.07%) |
Jul 14, 2017 | 16.65 | 16.82 | 16.51 | 16.56 | 608,227 | +0.00(+0.00%) |
Jul 13, 2017 | 16.56 | 16.60 | 16.36 | 16.56 | 366,593 | -0.04(-0.27%) |
Jul 12, 2017 | 16.47 | 16.69 | 16.38 | 16.60 | 388,571 | +0.40(+2.47%) |
Jul 11, 2017 | 16.25 | 16.34 | 16.11 | 16.20 | 315,567 | +0.00(+0.00%) |
Jul 10, 2017 | 16.38 | 16.40 | 16.16 | 16.20 | 350,903 | -0.22(-1.35%) |
Jul 07, 2017 | 16.34 | 16.47 | 16.16 | 16.42 | 357,135 | +0.22(+1.37%) |
Jul 06, 2017 | 16.20 | 16.34 | 16.07 | 16.20 | 397,982 | -0.13(-0.81%) |
Jul 05, 2017 | 16.38 | 16.42 | 16.05 | 16.34 | 432,328 | -0.09(-0.54%) |
Jul 03, 2017 | 16.74 | 16.78 | 16.29 | 16.42 | 236,410 | -0.13(-0.80%) |
Jun 30, 2017 | 16.34 | 16.71 | 16.27 | 16.56 | 537,781 | +0.27(+1.63%) |
Jun 29, 2017 | 16.69 | 16.69 | 16.16 | 16.29 | 430,111 | -0.40(-2.39%) |
Jun 28, 2017 | 16.51 | 16.69 | 16.29 | 16.69 | 484,218 | +0.27(+1.62%) |
Jun 27, 2017 | 16.78 | 16.87 | 16.29 | 16.42 | 501,954 | -0.36(-2.12%) |
Jun 26, 2017 | 17.14 | 17.14 | 16.69 | 16.78 | 547,595 | -0.27(-1.56%) |
Jun 23, 2017 | 17.05 | 17.22 | 16.74 | 17.05 | 1,987,667 | -0.04(-0.26%) |
Jun 22, 2017 | 16.34 | 17.14 | 16.34 | 17.09 | 708,511 | +0.80(+4.90%) |
Jun 21, 2017 | 16.42 | 16.51 | 16.25 | 16.29 | 525,451 | -0.04(-0.27%) |
Jun 20, 2017 | 16.38 | 16.42 | 16.18 | 16.34 | 597,421 | -0.09(-0.54%) |
Jun 19, 2017 | 16.56 | 16.60 | 16.20 | 16.42 | 703,979 | -0.04(-0.27%) |
Jun 16, 2017 | 16.51 | 16.78 | 16.34 | 16.47 | 1,384,259 | -0.31(-1.85%) |
Jun 15, 2017 | 16.78 | 17.05 | 16.69 | 16.78 | 710,935 | -0.22(-1.31%) |
Jun 14, 2017 | 16.87 | 17.11 | 16.65 | 17.00 | 1,233,192 | +0.31(+1.86%) |
Jun 13, 2017 | 16.34 | 16.91 | 16.29 | 16.69 | 1,189,821 | +0.36(+2.17%) |
Jun 12, 2017 | 15.80 | 16.47 | 15.76 | 16.34 | 1,337,168 | +0.53(+3.37%) |
Jun 09, 2017 | 16.34 | 16.34 | 15.67 | 15.80 | 929,875 | -0.49(-3.00%) |
Jun 08, 2017 | 15.71 | 16.42 | 15.40 | 16.29 | 916,029 | +0.62(+3.97%) |
Jun 07, 2017 | 15.67 | 15.98 | 15.40 | 15.67 | 555,126 | +0.00(+0.00%) |
Jun 06, 2017 | 15.40 | 15.71 | 15.32 | 15.67 | 563,551 | +0.09(+0.57%) |
Jun 05, 2017 | 15.98 | 15.98 | 15.49 | 15.58 | 518,541 | -0.31(-1.96%) |
Jun 02, 2017 | 15.63 | 16.16 | 15.58 | 15.89 | 817,237 | +0.29(+1.88%) |
Jun 01, 2017 | 15.73 | 16.13 | 15.51 | 15.60 | 928,457 | -0.04(-0.28%) |
May 31, 2017 | 16.52 | 16.65 | 15.60 | 15.64 | 1,573,021 | -0.79(-4.81%) |
May 30, 2017 | 15.77 | 16.96 | 15.12 | 16.43 | 4,018,023 | +2.02(+14.02%) |
May 26, 2017 | 14.41 | 14.68 | 14.28 | 14.41 | 712,155 | +0.09(+0.61%) |
May 25, 2017 | 14.68 | 14.81 | 14.11 | 14.32 | 1,297,883 | -0.31(-2.10%) |
May 24, 2017 | 14.54 | 14.63 | 14.41 | 14.63 | 755,490 | +0.09(+0.60%) |
May 23, 2017 | 14.41 | 14.54 | 14.11 | 14.54 | 1,080,337 | +0.22(+1.53%) |
May 22, 2017 | 14.11 | 14.37 | 13.97 | 14.32 | 1,849,978 | +0.31(+2.19%) |
May 19, 2017 | 14.06 | 14.28 | 13.97 | 14.02 | 757,626 | -0.09(-0.62%) |
May 18, 2017 | 14.24 | 14.41 | 13.31 | 14.11 | 985,670 | -0.22(-1.53%) |
May 17, 2017 | 14.54 | 15.03 | 14.28 | 14.32 | 1,017,667 | -0.44(-2.98%) |
May 16, 2017 | 15.03 | 15.12 | 14.54 | 14.76 | 821,200 | -0.22(-1.47%) |
May 15, 2017 | 14.90 | 15.20 | 14.85 | 14.98 | 933,332 | +0.22(+1.49%) |
May 12, 2017 | 15.12 | 15.16 | 14.63 | 14.76 | 949,276 | -0.26(-1.75%) |
May 11, 2017 | 15.38 | 15.60 | 14.94 | 15.03 | 999,924 | -0.48(-3.12%) |
May 10, 2017 | 15.12 | 15.69 | 14.41 | 15.51 | 1,939,608 | +0.31(+2.02%) |
May 09, 2017 | 15.91 | 15.91 | 14.94 | 15.20 | 1,526,100 | -0.70(-4.42%) |
May 08, 2017 | 16.04 | 16.21 | 15.69 | 15.91 | 761,686 | -0.18(-1.09%) |
May 05, 2017 | 15.91 | 16.21 | 15.82 | 16.08 | 1,211,772 | +0.31(+1.95%) |
May 04, 2017 | 17.49 | 17.49 | 15.73 | 15.77 | 1,649,315 | -1.27(-7.47%) |
May 03, 2017 | 17.23 | 17.23 | 16.74 | 17.05 | 819,921 | -0.22(-1.27%) |
May 02, 2017 | 16.92 | 17.27 | 16.83 | 17.27 | 633,050 | +0.31(+1.81%) |