Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.43 | 15.50 | 14.29 | 15.38 | 5,118,173 | +0.96(+6.66%) |
Jul 28, 2017 | 14.71 | 14.71 | 14.30 | 14.42 | 1,311,144 | -0.22(-1.50%) |
Jul 27, 2017 | 14.69 | 14.70 | 14.20 | 14.64 | 2,822,976 | -0.40(-2.66%) |
Jul 26, 2017 | 14.72 | 15.07 | 14.59 | 15.04 | 3,040,129 | +0.31(+2.10%) |
Jul 25, 2017 | 14.48 | 14.74 | 14.35 | 14.73 | 2,037,197 | +0.25(+1.73%) |
Jul 24, 2017 | 14.59 | 14.70 | 14.40 | 14.48 | 1,809,225 | -0.11(-0.75%) |
Jul 21, 2017 | 14.76 | 14.77 | 14.49 | 14.59 | 1,805,467 | -0.09(-0.61%) |
Jul 20, 2017 | 14.86 | 14.55 | 14.68 | 1,299,499 | +0.06(+0.41%) | |
Jul 19, 2017 | 14.39 | 14.75 | 14.30 | 14.62 | 1,497,625 | +0.27(+1.88%) |
Jul 18, 2017 | 14.72 | 14.72 | 14.10 | 14.35 | 3,115,465 | -0.09(-0.62%) |
Jul 17, 2017 | 14.93 | 14.95 | 14.36 | 14.44 | 4,893,630 | -0.49(-3.28%) |
Jul 14, 2017 | 15.40 | 15.40 | 14.87 | 14.93 | 3,715,160 | -0.47(-3.05%) |
Jul 13, 2017 | 15.06 | 15.40 | 15.06 | 15.40 | 3,283,893 | +0.33(+2.19%) |
Jul 12, 2017 | 15.34 | 15.47 | 15.05 | 15.07 | 3,462,750 | -0.08(-0.53%) |
Jul 11, 2017 | 15.60 | 15.69 | 15.07 | 15.15 | 2,276,495 | -0.44(-2.82%) |
Jul 10, 2017 | 15.52 | 15.76 | 15.46 | 15.59 | 2,169,160 | +0.09(+0.58%) |
Jul 07, 2017 | 15.20 | 15.53 | 15.05 | 15.50 | 1,770,519 | +0.32(+2.11%) |
Jul 06, 2017 | 15.39 | 15.41 | 15.14 | 15.18 | 2,837,102 | -0.34(-2.19%) |
Jul 05, 2017 | 16.29 | 16.36 | 15.31 | 15.52 | 2,660,361 | -0.82(-5.02%) |
Jul 03, 2017 | 16.35 | 16.50 | 16.28 | 16.34 | 541,051 | +0.07(+0.43%) |
Jun 30, 2017 | 16.36 | 16.41 | 16.02 | 16.27 | 1,770,840 | -0.08(-0.49%) |
Jun 29, 2017 | 16.22 | 16.48 | 16.14 | 16.35 | 2,319,268 | +0.10(+0.62%) |
Jun 28, 2017 | 15.72 | 16.31 | 15.68 | 16.25 | 3,669,414 | +0.59(+3.77%) |
Jun 27, 2017 | 15.12 | 15.71 | 15.07 | 15.66 | 1,884,203 | +0.56(+3.71%) |
Jun 26, 2017 | 15.64 | 15.65 | 14.70 | 15.10 | 5,072,738 | -0.55(-3.51%) |
Jun 23, 2017 | 15.76 | 15.77 | 15.56 | 15.65 | 964,829 | -0.16(-1.01%) |
Jun 22, 2017 | 15.68 | 15.91 | 15.58 | 15.81 | 1,363,519 | +0.17(+1.09%) |
Jun 21, 2017 | 15.67 | 15.78 | 15.59 | 15.64 | 1,806,525 | -0.01(-0.06%) |
Jun 20, 2017 | 16.04 | 16.08 | 15.60 | 15.65 | 1,718,215 | -0.42(-2.61%) |
Jun 19, 2017 | 16.52 | 16.57 | 15.86 | 16.07 | 2,973,399 | -0.38(-2.31%) |
Jun 16, 2017 | 16.45 | 16.64 | 16.24 | 16.45 | 1,783,675 | -0.04(-0.24%) |
Jun 15, 2017 | 17.07 | 17.11 | 16.35 | 16.49 | 1,966,518 | -0.58(-3.40%) |
Jun 14, 2017 | 16.02 | 17.07 | 15.98 | 17.07 | 4,540,706 | +1.08(+6.75%) |
Jun 13, 2017 | 16.15 | 16.23 | 15.97 | 15.99 | 1,743,886 | -0.13(-0.81%) |
Jun 12, 2017 | 16.23 | 16.37 | 15.99 | 16.12 | 2,015,586 | -0.11(-0.68%) |
Jun 09, 2017 | 16.66 | 16.70 | 16.04 | 16.23 | 2,350,002 | -0.42(-2.52%) |
Jun 08, 2017 | 16.77 | 16.88 | 16.41 | 16.65 | 1,799,278 | -0.06(-0.36%) |
Jun 07, 2017 | 17.03 | 17.13 | 16.57 | 16.71 | 1,607,874 | -0.31(-1.82%) |
Jun 06, 2017 | 17.14 | 17.27 | 16.85 | 17.02 | 1,544,205 | -0.21(-1.22%) |
Jun 05, 2017 | 17.66 | 17.69 | 17.11 | 17.23 | 2,295,162 | -0.38(-2.16%) |
Jun 02, 2017 | 18.03 | 18.18 | 17.49 | 17.61 | 1,430,059 | -0.36(-2.00%) |
Jun 01, 2017 | 17.91 | 18.13 | 17.88 | 17.97 | 1,745,579 | +0.12(+0.67%) |
May 31, 2017 | 17.90 | 17.96 | 17.49 | 17.85 | 1,610,212 | +0.04(+0.22%) |
May 30, 2017 | 18.03 | 18.15 | 17.78 | 17.81 | 2,037,812 | -0.27(-1.49%) |
May 26, 2017 | 18.17 | 18.28 | 17.90 | 18.08 | 1,514,219 | -0.13(-0.71%) |
May 25, 2017 | 18.39 | 18.53 | 18.16 | 18.21 | 1,312,442 | -0.14(-0.76%) |
May 24, 2017 | 18.54 | 18.63 | 18.15 | 18.35 | 1,162,266 | -0.20(-1.08%) |
May 23, 2017 | 18.41 | 18.58 | 18.34 | 18.55 | 1,581,023 | +0.30(+1.64%) |
May 22, 2017 | 18.07 | 18.32 | 18.02 | 18.25 | 1,795,992 | +0.18(+1.00%) |
May 19, 2017 | 17.69 | 18.12 | 17.69 | 18.07 | 1,170,808 | +0.42(+2.38%) |
May 18, 2017 | 17.86 | 17.92 | 17.49 | 17.65 | 1,777,647 | -0.24(-1.34%) |
May 17, 2017 | 17.86 | 18.01 | 17.69 | 17.89 | 1,052,181 | -0.11(-0.61%) |
May 16, 2017 | 18.12 | 18.17 | 17.94 | 18.00 | 1,144,790 | -0.06(-0.33%) |
May 15, 2017 | 18.50 | 18.50 | 18.04 | 18.06 | 2,113,745 | -0.35(-1.90%) |
May 12, 2017 | 18.72 | 18.77 | 18.35 | 18.41 | 1,988,086 | -0.38(-2.02%) |
May 11, 2017 | 18.97 | 19.23 | 18.74 | 18.79 | 3,046,964 | -0.29(-1.52%) |
May 10, 2017 | 18.09 | 19.11 | 17.95 | 19.08 | 3,746,812 | +0.97(+5.36%) |
May 09, 2017 | 16.99 | 18.30 | 16.57 | 18.11 | 6,669,117 | +0.56(+3.19%) |
May 08, 2017 | 17.44 | 17.57 | 17.30 | 17.55 | 2,564,319 | +0.07(+0.40%) |
May 05, 2017 | 17.56 | 17.82 | 17.30 | 17.48 | 2,355,044 | -0.25(-1.41%) |
May 04, 2017 | 18.01 | 18.03 | 17.73 | 17.73 | 1,874,420 | -0.27(-1.50%) |
May 03, 2017 | 17.96 | 18.02 | 17.75 | 18.00 | 992,342 | -0.01(-0.06%) |
May 02, 2017 | 17.74 | 18.19 | 17.59 | 18.01 | 1,514,631 | +0.24(+1.35%) |