Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.95 | 14.96 | 14.85 | 14.91 | 131,477 | -0.05(-0.33%) |
Jul 28, 2017 | 14.87 | 15.03 | 14.78 | 14.96 | 150,026 | -0.11(-0.73%) |
Jul 27, 2017 | 15.28 | 15.30 | 15.03 | 15.07 | 1,198,638 | -0.07(-0.46%) |
Jul 26, 2017 | 15.03 | 15.14 | 14.96 | 15.14 | 213,159 | +0.10(+0.66%) |
Jul 25, 2017 | 15.07 | 15.09 | 15.00 | 15.04 | 420,341 | +0.09(+0.60%) |
Jul 24, 2017 | 14.95 | 14.96 | 14.86 | 14.95 | 293,334 | -0.19(-1.25%) |
Jul 21, 2017 | 15.16 | 15.16 | 15.01 | 15.14 | 244,954 | -0.13(-0.85%) |
Jul 20, 2017 | 15.26 | 15.36 | 15.24 | 15.27 | 148,014 | +0.02(+0.13%) |
Jul 19, 2017 | 15.19 | 15.25 | 15.15 | 15.25 | 146,357 | +0.16(+1.06%) |
Jul 18, 2017 | 15.12 | 15.17 | 15.07 | 15.09 | 322,877 | -0.04(-0.26%) |
Jul 17, 2017 | 15.14 | 15.18 | 15.10 | 15.13 | 480,559 | -0.08(-0.53%) |
Jul 14, 2017 | 15.14 | 15.25 | 15.09 | 15.21 | 1,276,337 | -0.01(-0.07%) |
Jul 13, 2017 | 15.13 | 15.22 | 15.07 | 15.22 | 336,178 | +0.22(+1.47%) |
Jul 12, 2017 | 14.99 | 15.08 | 14.86 | 15.00 | 187,851 | +0.10(+0.67%) |
Jul 11, 2017 | 14.82 | 14.90 | 14.80 | 14.90 | 243,876 | -0.18(-1.19%) |
Jul 10, 2017 | 14.93 | 15.08 | 14.89 | 15.08 | 225,535 | -0.01(-0.07%) |
Jul 07, 2017 | 14.90 | 15.09 | 14.90 | 15.09 | 315,608 | +0.14(+0.94%) |
Jul 06, 2017 | 14.88 | 14.97 | 14.83 | 14.95 | 255,287 | -0.18(-1.19%) |
Jul 05, 2017 | 14.95 | 15.14 | 14.95 | 15.13 | 490,820 | +0.05(+0.33%) |
Jul 03, 2017 | 15.06 | 15.14 | 15.03 | 15.08 | 181,734 | +0.06(+0.40%) |
Jun 30, 2017 | 15.21 | 15.24 | 14.97 | 15.02 | 1,081,920 | -0.14(-0.96%) |
Jun 29, 2017 | 15.27 | 15.29 | 15.12 | 15.16 | 442,564 | -0.29(-1.84%) |
Jun 28, 2017 | 15.38 | 15.45 | 15.35 | 15.45 | 852,254 | +0.02(+0.13%) |
Jun 27, 2017 | 15.48 | 15.51 | 15.35 | 15.43 | 510,376 | -0.17(-1.09%) |
Jun 26, 2017 | 15.52 | 15.62 | 15.49 | 15.60 | 837,130 | +0.44(+2.90%) |
Jun 23, 2017 | 15.05 | 15.17 | 15.02 | 15.16 | 4,896,614 | +0.00(+0.00%) |
Jun 22, 2017 | 15.16 | 15.17 | 15.09 | 15.16 | 140,430 | -0.18(-1.17%) |
Jun 21, 2017 | 15.13 | 15.34 | 15.13 | 15.34 | 435,349 | +0.08(+0.52%) |
Jun 20, 2017 | 15.31 | 15.34 | 15.18 | 15.26 | 269,284 | +0.15(+1.03%) |
Jun 19, 2017 | 15.14 | 15.16 | 15.05 | 15.11 | 253,969 | -0.00(-0.03%) |
Jun 16, 2017 | 15.04 | 15.11 | 15.01 | 15.11 | 146,968 | +0.19(+1.27%) |
Jun 15, 2017 | 14.80 | 14.92 | 14.77 | 14.92 | 153,837 | +0.01(+0.03%) |
Jun 14, 2017 | 15.16 | 15.19 | 14.88 | 14.91 | 1,137,397 | -0.04(-0.23%) |
Jun 13, 2017 | 14.91 | 15.03 | 14.90 | 14.95 | 1,844,850 | +0.03(+0.20%) |
Jun 12, 2017 | 14.84 | 14.93 | 14.78 | 14.92 | 1,320,243 | -0.01(-0.07%) |
Jun 09, 2017 | 14.95 | 14.97 | 14.86 | 14.93 | 643,932 | -0.09(-0.60%) |
Jun 08, 2017 | 15.03 | 15.04 | 14.92 | 15.02 | 231,392 | -0.09(-0.60%) |
Jun 07, 2017 | 15.23 | 15.31 | 15.09 | 15.11 | 228,782 | +0.08(+0.53%) |
Jun 06, 2017 | 15.03 | 15.09 | 15.02 | 15.03 | 189,909 | -0.12(-0.82%) |
Jun 05, 2017 | 15.14 | 15.17 | 15.13 | 15.15 | 225,901 | -0.04(-0.28%) |
Jun 02, 2017 | 15.22 | 15.25 | 15.16 | 15.20 | 473,517 | +0.05(+0.32%) |
Jun 01, 2017 | 14.99 | 15.15 | 14.95 | 15.15 | 730,123 | +0.26(+1.71%) |
May 31, 2017 | 15.01 | 15.07 | 14.86 | 14.89 | 155,077 | +0.04(+0.27%) |
May 30, 2017 | 14.81 | 14.90 | 14.76 | 14.86 | 1,109,558 | -0.09(-0.64%) |
May 26, 2017 | 14.88 | 14.95 | 14.86 | 14.95 | 1,567,149 | -0.12(-0.80%) |
May 25, 2017 | 15.06 | 15.12 | 14.98 | 15.07 | 531,351 | +0.19(+1.28%) |
May 24, 2017 | 14.86 | 14.95 | 14.82 | 14.88 | 232,200 | +0.01(+0.07%) |
May 23, 2017 | 14.97 | 14.99 | 14.86 | 14.87 | 593,925 | +0.08(+0.54%) |
May 22, 2017 | 14.80 | 14.85 | 14.75 | 14.79 | 1,130,396 | +0.11(+0.75%) |
May 19, 2017 | 14.76 | 14.76 | 14.68 | 14.68 | 210,427 | +0.21(+1.49%) |
May 18, 2017 | 14.40 | 14.48 | 14.36 | 14.46 | 472,624 | -0.29(-2.00%) |
May 17, 2017 | 14.98 | 14.98 | 14.68 | 14.76 | 824,023 | -0.27(-1.80%) |
May 16, 2017 | 14.99 | 15.09 | 14.96 | 15.03 | 296,223 | +0.25(+1.69%) |
May 15, 2017 | 14.75 | 14.82 | 14.74 | 14.78 | 184,601 | +0.06(+0.44%) |
May 12, 2017 | 14.64 | 14.76 | 14.62 | 14.71 | 133,629 | +0.12(+0.79%) |
May 11, 2017 | 14.56 | 14.61 | 14.50 | 14.60 | 375,969 | +0.20(+1.39%) |
May 10, 2017 | 14.43 | 14.47 | 14.38 | 14.40 | 564,229 | -0.02(-0.14%) |
May 09, 2017 | 14.45 | 14.47 | 14.40 | 14.42 | 226,883 | +0.14(+0.98%) |
May 08, 2017 | 14.29 | 14.32 | 14.24 | 14.28 | 252,297 | -0.15(-1.04%) |
May 05, 2017 | 14.14 | 14.46 | 14.12 | 14.43 | 1,440,281 | +0.31(+2.23%) |
May 04, 2017 | 13.95 | 14.16 | 13.81 | 14.12 | 410,424 | +0.38(+2.73%) |
May 03, 2017 | 13.70 | 13.90 | 13.66 | 13.74 | 724,138 | -0.12(-0.87%) |
May 02, 2017 | 13.75 | 13.88 | 13.56 | 13.86 | 489,985 | -0.23(-1.63%) |