Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.77 | 15.06 | 14.74 | 14.87 | 2,135,744 | +0.13(+0.85%) |
Jul 28, 2017 | 13.92 | 14.82 | 13.87 | 14.74 | 2,090,493 | +0.80(+5.71%) |
Jul 27, 2017 | 14.38 | 14.42 | 13.90 | 13.94 | 1,212,736 | -0.38(-2.63%) |
Jul 26, 2017 | 14.28 | 14.45 | 14.20 | 14.32 | 767,087 | +0.05(+0.35%) |
Jul 25, 2017 | 14.35 | 14.37 | 14.14 | 14.27 | 1,445,050 | -0.06(-0.41%) |
Jul 24, 2017 | 14.36 | 14.55 | 14.08 | 14.33 | 1,083,372 | -0.09(-0.64%) |
Jul 21, 2017 | 14.24 | 14.51 | 14.06 | 14.42 | 3,355,433 | +0.18(+1.29%) |
Jul 20, 2017 | 14.91 | 15.08 | 14.02 | 14.24 | 7,651,575 | -1.30(-8.36%) |
Jul 19, 2017 | 15.83 | 15.95 | 15.54 | 15.54 | 625,672 | -0.19(-1.22%) |
Jul 18, 2017 | 15.88 | 16.04 | 15.44 | 15.73 | 911,284 | -0.18(-1.11%) |
Jul 17, 2017 | 16.00 | 16.19 | 15.89 | 15.90 | 409,131 | -0.06(-0.37%) |
Jul 14, 2017 | 16.17 | 16.37 | 15.90 | 15.96 | 478,788 | -0.23(-1.40%) |
Jul 13, 2017 | 16.16 | 16.38 | 15.91 | 16.19 | 849,533 | +0.02(+0.10%) |
Jul 12, 2017 | 16.18 | 16.28 | 15.98 | 16.17 | 496,370 | +0.06(+0.36%) |
Jul 11, 2017 | 15.86 | 16.16 | 15.83 | 16.11 | 575,016 | +0.28(+1.80%) |
Jul 10, 2017 | 16.03 | 16.13 | 15.80 | 15.83 | 469,366 | -0.24(-1.51%) |
Jul 07, 2017 | 16.37 | 16.45 | 15.98 | 16.07 | 575,822 | -0.20(-1.24%) |
Jul 06, 2017 | 16.08 | 16.57 | 15.28 | 16.27 | 756,436 | +0.08(+0.46%) |
Jul 05, 2017 | 15.90 | 16.23 | 15.64 | 16.20 | 3,068,103 | +0.30(+1.90%) |
Jul 03, 2017 | 15.95 | 15.95 | 15.75 | 15.90 | 522,527 | +0.08(+0.53%) |
Jun 30, 2017 | 15.31 | 15.98 | 15.17 | 15.81 | 2,238,991 | +0.49(+3.23%) |
Jun 29, 2017 | 15.28 | 15.37 | 15.04 | 15.32 | 1,030,613 | -0.02(-0.11%) |
Jun 28, 2017 | 15.31 | 15.40 | 14.97 | 15.34 | 1,001,958 | +0.15(+0.99%) |
Jun 27, 2017 | 15.90 | 15.90 | 15.17 | 15.18 | 1,554,546 | -0.71(-4.48%) |
Jun 26, 2017 | 16.52 | 16.66 | 15.81 | 15.90 | 1,309,205 | -0.50(-3.06%) |
Jun 23, 2017 | 16.33 | 16.47 | 16.14 | 16.40 | 1,339,103 | -0.03(-0.15%) |
Jun 22, 2017 | 16.03 | 16.70 | 16.02 | 16.42 | 928,090 | +0.14(+0.87%) |
Jun 21, 2017 | 15.44 | 16.42 | 15.26 | 16.28 | 1,774,559 | +0.70(+4.46%) |
Jun 20, 2017 | 15.08 | 15.82 | 14.97 | 15.59 | 1,487,577 | +0.54(+3.56%) |
Jun 19, 2017 | 14.79 | 15.23 | 14.77 | 15.05 | 687,027 | +0.32(+2.16%) |
Jun 16, 2017 | 14.58 | 14.82 | 14.51 | 14.73 | 2,011,773 | +0.07(+0.46%) |
Jun 15, 2017 | 14.77 | 14.83 | 14.54 | 14.66 | 758,670 | -0.19(-1.30%) |
Jun 14, 2017 | 14.90 | 15.06 | 14.72 | 14.86 | 1,048,226 | -0.03(-0.22%) |
Jun 13, 2017 | 14.81 | 14.94 | 14.72 | 14.89 | 614,858 | +0.10(+0.68%) |
Jun 12, 2017 | 14.92 | 14.99 | 14.61 | 14.79 | 960,118 | -0.14(-0.95%) |
Jun 09, 2017 | 15.08 | 15.31 | 14.82 | 14.93 | 1,087,089 | -0.14(-0.94%) |
Jun 08, 2017 | 14.95 | 15.15 | 14.72 | 15.08 | 1,071,149 | +0.18(+1.18%) |
Jun 07, 2017 | 15.23 | 15.25 | 14.78 | 14.90 | 1,198,291 | -0.27(-1.77%) |
Jun 06, 2017 | 15.03 | 15.32 | 14.98 | 15.17 | 577,247 | +0.05(+0.33%) |
Jun 05, 2017 | 15.28 | 15.28 | 14.97 | 15.12 | 563,876 | -0.09(-0.61%) |
Jun 02, 2017 | 15.13 | 15.26 | 14.97 | 15.21 | 960,787 | +0.10(+0.67%) |
Jun 01, 2017 | 14.87 | 15.12 | 14.72 | 15.11 | 895,809 | +0.28(+1.86%) |
May 31, 2017 | 15.08 | 15.14 | 14.76 | 14.83 | 1,704,992 | -0.23(-1.50%) |
May 30, 2017 | 15.53 | 15.61 | 15.02 | 15.06 | 1,575,840 | -0.54(-3.44%) |
May 26, 2017 | 15.95 | 16.08 | 15.53 | 15.59 | 1,190,544 | -0.38(-2.36%) |
May 25, 2017 | 15.88 | 16.24 | 15.45 | 15.97 | 2,610,313 | +0.14(+0.90%) |
May 24, 2017 | 15.35 | 15.96 | 15.33 | 15.83 | 1,939,852 | +0.49(+3.22%) |
May 23, 2017 | 15.04 | 15.34 | 14.93 | 15.34 | 792,168 | +0.26(+1.72%) |
May 22, 2017 | 14.82 | 15.12 | 14.77 | 15.08 | 905,259 | +0.28(+1.93%) |
May 19, 2017 | 15.18 | 15.18 | 14.63 | 14.79 | 1,157,719 | -0.42(-2.75%) |
May 18, 2017 | 14.65 | 15.29 | 14.46 | 15.21 | 2,401,228 | +0.61(+4.19%) |
May 17, 2017 | 14.88 | 14.99 | 14.59 | 14.60 | 1,940,148 | -0.45(-3.01%) |
May 16, 2017 | 15.21 | 15.28 | 14.94 | 15.05 | 1,449,117 | -0.18(-1.15%) |
May 15, 2017 | 15.44 | 15.53 | 15.02 | 15.23 | 1,650,746 | +0.01(+0.05%) |
May 12, 2017 | 14.66 | 15.23 | 14.58 | 15.22 | 1,889,348 | +0.55(+3.77%) |
May 11, 2017 | 14.58 | 15.14 | 14.56 | 14.66 | 1,946,876 | +0.01(+0.06%) |
May 10, 2017 | 14.10 | 14.68 | 14.09 | 14.66 | 3,204,456 | +0.47(+3.31%) |
May 09, 2017 | 13.17 | 14.61 | 13.16 | 14.19 | 4,051,942 | +1.00(+7.62%) |
May 08, 2017 | 12.94 | 13.27 | 12.50 | 13.18 | 5,088,449 | -0.30(-2.24%) |
May 05, 2017 | 13.42 | 13.53 | 13.27 | 13.48 | 899,831 | +0.07(+0.50%) |
May 04, 2017 | 13.17 | 13.45 | 12.97 | 13.42 | 1,751,692 | +0.33(+2.49%) |
May 03, 2017 | 13.55 | 13.61 | 13.02 | 13.09 | 2,517,005 | -0.24(-1.82%) |
May 02, 2017 | 13.74 | 13.86 | 13.20 | 13.33 | 873,291 | -0.39(-2.81%) |