Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.56 | 15.65 | 15.43 | 15.48 | 15,761,584 | -0.06(-0.37%) |
Jul 28, 2017 | 15.47 | 15.57 | 15.25 | 15.53 | 7,279,177 | -0.03(-0.21%) |
Jul 27, 2017 | 15.66 | 15.76 | 15.25 | 15.57 | 18,180,812 | -0.04(-0.26%) |
Jul 26, 2017 | 15.75 | 15.78 | 15.54 | 15.61 | 9,907,178 | -0.12(-0.77%) |
Jul 25, 2017 | 15.61 | 15.87 | 15.48 | 15.73 | 11,436,091 | +0.14(+0.88%) |
Jul 24, 2017 | 15.49 | 15.71 | 15.48 | 15.59 | 10,051,654 | +0.07(+0.47%) |
Jul 21, 2017 | 15.35 | 15.59 | 15.27 | 15.52 | 11,397,980 | +0.17(+1.11%) |
Jul 20, 2017 | 15.35 | 15.44 | 15.19 | 15.35 | 13,798,391 | +0.19(+1.28%) |
Jul 19, 2017 | 14.93 | 15.15 | 14.91 | 15.15 | 13,338,477 | +0.25(+1.69%) |
Jul 18, 2017 | 14.95 | 14.99 | 14.80 | 14.90 | 6,695,169 | -0.06(-0.43%) |
Jul 17, 2017 | 14.93 | 14.99 | 14.79 | 14.97 | 11,194,394 | +0.04(+0.27%) |
Jul 14, 2017 | 14.66 | 14.98 | 14.66 | 14.93 | 10,088,637 | +0.28(+1.88%) |
Jul 13, 2017 | 14.60 | 14.71 | 14.54 | 14.65 | 11,596,993 | +0.03(+0.22%) |
Jul 12, 2017 | 14.65 | 14.77 | 14.48 | 14.62 | 12,521,117 | +0.08(+0.56%) |
Jul 11, 2017 | 14.45 | 14.68 | 14.41 | 14.54 | 14,859,307 | +0.06(+0.39%) |
Jul 10, 2017 | 14.20 | 14.50 | 14.14 | 14.48 | 12,119,060 | +0.42(+3.00%) |
Jul 07, 2017 | 13.98 | 14.08 | 13.91 | 14.06 | 10,170,340 | +0.13(+0.93%) |
Jul 06, 2017 | 14.24 | 14.28 | 13.86 | 13.93 | 14,792,629 | -0.37(-2.61%) |
Jul 05, 2017 | 14.24 | 14.36 | 14.15 | 14.30 | 17,268,116 | +0.07(+0.51%) |
Jul 03, 2017 | 14.25 | 14.38 | 14.21 | 14.23 | 5,322,239 | +0.06(+0.46%) |
Jun 30, 2017 | 14.31 | 14.35 | 14.14 | 14.16 | 11,027,208 | -0.07(-0.51%) |
Jun 29, 2017 | 14.52 | 14.58 | 14.12 | 14.24 | 11,129,466 | -0.37(-2.55%) |
Jun 28, 2017 | 14.49 | 14.67 | 14.42 | 14.61 | 7,603,503 | +0.21(+1.46%) |
Jun 27, 2017 | 14.67 | 14.73 | 14.40 | 14.40 | 10,247,950 | -0.32(-2.15%) |
Jun 26, 2017 | 14.50 | 14.78 | 14.50 | 14.71 | 17,493,914 | +0.29(+2.02%) |
Jun 23, 2017 | 14.35 | 14.48 | 14.23 | 14.42 | 17,341,190 | +0.07(+0.51%) |
Jun 22, 2017 | 14.33 | 14.42 | 14.25 | 14.35 | 13,654,943 | +0.00(+0.00%) |
Jun 21, 2017 | 14.45 | 14.46 | 14.21 | 14.35 | 18,147,428 | -0.10(-0.67%) |
Jun 20, 2017 | 14.33 | 14.55 | 14.29 | 14.45 | 20,094,826 | +0.11(+0.79%) |
Jun 19, 2017 | 14.12 | 14.38 | 14.09 | 14.33 | 12,716,830 | +0.28(+1.96%) |
Jun 16, 2017 | 13.97 | 14.14 | 13.89 | 14.06 | 18,061,028 | +0.06(+0.46%) |
Jun 15, 2017 | 14.00 | 14.09 | 13.90 | 13.99 | 10,818,098 | -0.11(-0.75%) |
Jun 14, 2017 | 14.32 | 14.38 | 14.00 | 14.10 | 10,789,980 | -0.28(-1.92%) |
Jun 13, 2017 | 14.44 | 14.54 | 14.33 | 14.37 | 11,151,950 | -0.02(-0.11%) |
Jun 12, 2017 | 14.27 | 14.47 | 14.12 | 14.39 | 15,460,467 | +0.08(+0.52%) |
Jun 09, 2017 | 14.71 | 14.74 | 14.15 | 14.32 | 20,178,446 | -0.39(-2.63%) |
Jun 08, 2017 | 14.73 | 14.56 | 14.70 | 15,249,744 | +0.03(+0.22%) | |
Jun 07, 2017 | 14.76 | 14.81 | 14.60 | 14.67 | 15,478,661 | -0.02(-0.11%) |
Jun 06, 2017 | 15.11 | 15.12 | 14.67 | 14.69 | 27,366,284 | -0.43(-2.87%) |
Jun 05, 2017 | 15.23 | 15.25 | 15.06 | 15.12 | 10,288,322 | -0.14(-0.95%) |
Jun 02, 2017 | 15.26 | 15.41 | 15.22 | 15.26 | 11,516,333 | +0.02(+0.16%) |
Jun 01, 2017 | 15.07 | 15.24 | 14.95 | 15.24 | 10,370,206 | +0.15(+1.01%) |
May 31, 2017 | 15.24 | 15.26 | 15.06 | 15.09 | 15,211,553 | -0.14(-0.95%) |
May 30, 2017 | 14.82 | 15.30 | 14.81 | 15.23 | 20,421,660 | +0.38(+2.54%) |
May 26, 2017 | 14.69 | 14.91 | 14.65 | 14.85 | 18,061,362 | +0.08(+0.54%) |
May 25, 2017 | 15.74 | 15.75 | 14.69 | 14.77 | 26,477,824 | -0.51(-3.37%) |
May 24, 2017 | 15.30 | 15.43 | 15.20 | 15.29 | 16,728,673 | +0.04(+0.26%) |
May 23, 2017 | 15.39 | 15.39 | 15.13 | 15.25 | 9,741,593 | -0.12(-0.79%) |
May 22, 2017 | 15.35 | 15.40 | 15.17 | 15.37 | 12,134,657 | +0.09(+0.58%) |
May 19, 2017 | 15.17 | 15.35 | 15.13 | 15.28 | 10,009,101 | +0.18(+1.17%) |
May 18, 2017 | 15.18 | 15.19 | 15.00 | 15.10 | 17,756,680 | -0.14(-0.95%) |
May 17, 2017 | 15.66 | 15.61 | 15.23 | 15.25 | 13,797,180 | -0.41(-2.62%) |
May 16, 2017 | 15.62 | 15.67 | 15.47 | 15.66 | 9,139,336 | +0.09(+0.57%) |
May 15, 2017 | 15.56 | 15.61 | 15.53 | 15.57 | 8,923,229 | +0.05(+0.31%) |
May 12, 2017 | 15.48 | 15.62 | 15.39 | 15.52 | 7,979,030 | +0.03(+0.21%) |
May 11, 2017 | 15.53 | 15.56 | 15.42 | 15.49 | 10,237,135 | -0.08(-0.52%) |
May 10, 2017 | 15.48 | 15.58 | 15.41 | 15.57 | 9,017,549 | +0.10(+0.62%) |
May 09, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 8,297,848 | -0.06(-0.36%) |
May 08, 2017 | 15.21 | 15.59 | 15.19 | 15.53 | 12,500,058 | +0.32(+2.12%) |
May 05, 2017 | 15.14 | 15.22 | 15.05 | 15.21 | 14,793,813 | +0.10(+0.64%) |
May 04, 2017 | 15.15 | 15.18 | 15.03 | 15.11 | 8,958,312 | -0.02(-0.11%) |
May 03, 2017 | 15.15 | 15.21 | 15.07 | 15.13 | 8,698,999 | -0.07(-0.48%) |
May 02, 2017 | 15.27 | 15.30 | 15.13 | 15.20 | 14,332,030 | -0.02(-0.16%) |