Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.78 | 17.99 | 17.53 | 17.94 | 424,497 | +0.12(+0.68%) |
Jul 28, 2017 | 17.71 | 17.94 | 17.43 | 17.82 | 243,990 | +0.09(+0.53%) |
Jul 27, 2017 | 17.95 | 17.95 | 17.60 | 17.73 | 299,086 | -0.07(-0.37%) |
Jul 26, 2017 | 17.75 | 17.89 | 17.61 | 17.79 | 362,844 | +0.07(+0.42%) |
Jul 25, 2017 | 17.60 | 17.75 | 17.21 | 17.72 | 450,768 | +0.25(+1.45%) |
Jul 24, 2017 | 16.98 | 17.60 | 16.98 | 17.46 | 644,972 | +0.49(+2.87%) |
Jul 21, 2017 | 16.61 | 17.02 | 16.56 | 16.98 | 475,328 | +0.36(+2.14%) |
Jul 20, 2017 | 16.69 | 16.33 | 16.62 | 214,431 | +0.21(+1.25%) | |
Jul 19, 2017 | 16.28 | 16.53 | 16.25 | 16.42 | 225,962 | +0.23(+1.45%) |
Jul 18, 2017 | 16.22 | 16.24 | 15.92 | 16.18 | 144,930 | -0.06(-0.35%) |
Jul 17, 2017 | 16.07 | 16.26 | 15.90 | 16.24 | 142,622 | +0.23(+1.46%) |
Jul 14, 2017 | 15.91 | 16.13 | 15.86 | 16.00 | 146,490 | +0.00(+0.00%) |
Jul 13, 2017 | 16.07 | 16.29 | 15.79 | 16.00 | 485,308 | -0.04(-0.23%) |
Jul 12, 2017 | 16.12 | 16.24 | 15.93 | 16.04 | 140,924 | +0.04(+0.23%) |
Jul 11, 2017 | 15.83 | 16.09 | 15.83 | 16.00 | 323,942 | +0.23(+1.48%) |
Jul 10, 2017 | 15.45 | 15.85 | 15.41 | 15.77 | 390,876 | +0.40(+2.62%) |
Jul 07, 2017 | 15.37 | 15.51 | 15.25 | 15.37 | 240,859 | +0.01(+0.06%) |
Jul 06, 2017 | 15.32 | 15.70 | 15.27 | 15.36 | 225,799 | -0.05(-0.30%) |
Jul 05, 2017 | 15.63 | 15.63 | 14.83 | 15.41 | 368,247 | -0.10(-0.66%) |
Jul 03, 2017 | 15.67 | 15.70 | 15.42 | 15.51 | 271,938 | -0.04(-0.24%) |
Jun 30, 2017 | 15.33 | 15.57 | 15.23 | 15.55 | 357,239 | +0.18(+1.16%) |
Jun 29, 2017 | 15.45 | 15.58 | 15.04 | 15.37 | 170,548 | -0.09(-0.61%) |
Jun 28, 2017 | 15.57 | 15.62 | 15.29 | 15.46 | 190,628 | -0.03(-0.18%) |
Jun 27, 2017 | 15.94 | 15.94 | 15.48 | 15.49 | 133,330 | -0.40(-2.53%) |
Jun 26, 2017 | 15.91 | 16.15 | 15.87 | 15.89 | 211,611 | -0.04(-0.23%) |
Jun 23, 2017 | 15.81 | 15.93 | 246,206 | -0.01(-0.06%) | ||
Jun 22, 2017 | 15.75 | 16.07 | 15.59 | 15.94 | 270,819 | +0.16(+1.01%) |
Jun 21, 2017 | 15.90 | 16.04 | 15.72 | 15.78 | 378,169 | -0.09(-0.59%) |
Jun 20, 2017 | 16.10 | 16.19 | 15.80 | 15.87 | 261,048 | -0.13(-0.82%) |
Jun 19, 2017 | 16.19 | 16.20 | 15.77 | 16.00 | 427,465 | -0.17(-1.04%) |
Jun 16, 2017 | 15.61 | 16.19 | 15.45 | 16.17 | 520,694 | +0.53(+3.41%) |
Jun 15, 2017 | 15.23 | 15.64 | 15.05 | 15.64 | 277,285 | +0.37(+2.39%) |
Jun 14, 2017 | 15.75 | 16.13 | 15.16 | 15.27 | 335,814 | -0.45(-2.86%) |
Jun 13, 2017 | 15.13 | 15.90 | 15.13 | 15.72 | 333,777 | +0.71(+4.74%) |
Jun 12, 2017 | 15.56 | 15.90 | 14.89 | 15.01 | 709,434 | -0.55(-3.55%) |
Jun 09, 2017 | 15.77 | 15.80 | 15.32 | 15.56 | 376,065 | -0.18(-1.13%) |
Jun 08, 2017 | 15.75 | 15.91 | 15.61 | 15.74 | 177,642 | +0.11(+0.72%) |
Jun 07, 2017 | 15.50 | 15.80 | 15.50 | 15.63 | 650,371 | +0.16(+1.03%) |
Jun 06, 2017 | 15.18 | 15.51 | 15.05 | 15.47 | 258,844 | +0.21(+1.35%) |
Jun 05, 2017 | 15.21 | 15.44 | 15.16 | 15.27 | 154,093 | -0.02(-0.12%) |
Jun 02, 2017 | 15.20 | 15.64 | 15.19 | 15.28 | 312,762 | +0.12(+0.80%) |
Jun 01, 2017 | 14.97 | 15.27 | 14.97 | 15.16 | 493,137 | +0.20(+1.31%) |
May 31, 2017 | 15.05 | 15.05 | 14.67 | 14.97 | 817,276 | -0.02(-0.12%) |
May 30, 2017 | 15.17 | 15.42 | 14.94 | 14.98 | 228,538 | -0.22(-1.42%) |
May 26, 2017 | 15.33 | 15.34 | 15.01 | 15.20 | 281,742 | -0.14(-0.92%) |
May 25, 2017 | 15.58 | 15.78 | 15.27 | 15.34 | 198,150 | -0.14(-0.91%) |
May 24, 2017 | 15.87 | 16.08 | 15.41 | 15.48 | 294,296 | -0.36(-2.25%) |
May 23, 2017 | 16.06 | 16.19 | 15.80 | 15.84 | 434,234 | -0.16(-0.99%) |
May 22, 2017 | 15.84 | 16.08 | 15.84 | 15.99 | 320,592 | +0.20(+1.24%) |
May 19, 2017 | 15.50 | 15.98 | 15.50 | 15.80 | 288,234 | +0.42(+2.74%) |
May 18, 2017 | 15.21 | 15.55 | 15.06 | 15.38 | 200,260 | +0.03(+0.18%) |
May 17, 2017 | 15.89 | 15.89 | 15.27 | 15.35 | 399,706 | -0.74(-4.60%) |
May 16, 2017 | 15.65 | 16.32 | 15.58 | 16.09 | 957,133 | +0.53(+3.43%) |
May 15, 2017 | 14.63 | 15.61 | 14.62 | 15.56 | 487,291 | +0.99(+6.81%) |
May 12, 2017 | 14.42 | 14.92 | 14.23 | 14.56 | 1,302,953 | -0.17(-1.14%) |
May 11, 2017 | 15.02 | 15.25 | 14.51 | 14.73 | 654,939 | -0.34(-2.24%) |
May 10, 2017 | 14.88 | 15.25 | 14.83 | 15.07 | 469,607 | +0.23(+1.58%) |
May 09, 2017 | 14.95 | 15.10 | 14.82 | 14.83 | 398,565 | -0.04(-0.25%) |
May 08, 2017 | 15.10 | 15.28 | 14.83 | 14.87 | 220,634 | -0.22(-1.43%) |
May 05, 2017 | 15.04 | 15.15 | 15.02 | 15.09 | 235,457 | +0.02(+0.12%) |
May 04, 2017 | 14.98 | 15.08 | 14.76 | 15.07 | 200,109 | +0.04(+0.25%) |
May 03, 2017 | 15.05 | 15.31 | 14.98 | 15.03 | 259,566 | +0.00(+0.00%) |
May 02, 2017 | 15.15 | 15.22 | 14.55 | 15.03 | 1,157,755 | -0.14(-0.93%) |