Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.37 | 18.39 | 18.09 | 18.19 | 2,249,551 | -0.16(-0.89%) |
Jul 28, 2017 | 18.47 | 18.53 | 18.31 | 18.36 | 1,224,137 | -0.10(-0.55%) |
Jul 27, 2017 | 18.32 | 18.70 | 18.16 | 18.46 | 2,043,715 | +0.12(+0.64%) |
Jul 26, 2017 | 18.11 | 18.44 | 18.11 | 18.34 | 1,871,440 | +0.23(+1.29%) |
Jul 25, 2017 | 18.11 | 18.15 | 18.02 | 18.11 | 2,187,527 | +0.03(+0.17%) |
Jul 24, 2017 | 18.12 | 18.17 | 17.93 | 18.08 | 1,500,778 | -0.02(-0.13%) |
Jul 21, 2017 | 18.28 | 18.37 | 17.97 | 18.10 | 1,605,723 | -0.10(-0.56%) |
Jul 20, 2017 | 18.32 | 18.48 | 18.19 | 18.20 | 2,072,546 | +0.00(+0.00%) |
Jul 19, 2017 | 18.14 | 18.24 | 18.02 | 18.20 | 2,503,537 | +0.13(+0.73%) |
Jul 18, 2017 | 18.26 | 18.27 | 17.98 | 18.07 | 3,280,568 | -0.23(-1.23%) |
Jul 17, 2017 | 17.98 | 18.35 | 17.97 | 18.30 | 2,676,620 | +0.35(+1.95%) |
Jul 14, 2017 | 17.94 | 18.17 | 17.91 | 17.95 | 3,539,416 | +0.09(+0.52%) |
Jul 13, 2017 | 17.52 | 17.88 | 17.42 | 17.85 | 2,573,290 | +0.37(+2.09%) |
Jul 12, 2017 | 17.25 | 17.60 | 17.21 | 17.49 | 2,912,936 | +0.36(+2.09%) |
Jul 11, 2017 | 16.94 | 17.14 | 16.80 | 17.13 | 2,568,304 | +0.21(+1.24%) |
Jul 10, 2017 | 17.32 | 17.42 | 16.89 | 16.92 | 3,013,587 | -0.40(-2.29%) |
Jul 07, 2017 | 17.27 | 17.34 | 17.14 | 17.32 | 2,333,828 | +0.09(+0.50%) |
Jul 06, 2017 | 17.35 | 17.41 | 17.15 | 17.23 | 2,671,352 | -0.17(-0.98%) |
Jul 05, 2017 | 17.89 | 17.91 | 17.39 | 17.40 | 3,278,586 | -0.49(-2.74%) |
Jul 03, 2017 | 17.53 | 17.91 | 17.52 | 17.89 | 1,294,012 | +0.43(+2.45%) |
Jun 30, 2017 | 17.85 | 17.91 | 17.42 | 17.46 | 3,211,782 | -0.30(-1.66%) |
Jun 29, 2017 | 17.91 | 18.20 | 17.71 | 17.76 | 4,326,899 | -0.18(-1.00%) |
Jun 28, 2017 | 17.60 | 18.07 | 17.52 | 17.94 | 5,541,607 | +0.51(+2.95%) |
Jun 27, 2017 | 17.78 | 17.85 | 17.31 | 17.42 | 9,473,836 | -0.32(-1.82%) |
Jun 26, 2017 | 17.35 | 17.78 | 17.06 | 17.75 | 11,865,940 | +1.80(+11.27%) |
Jun 23, 2017 | 15.74 | 16.04 | 15.67 | 15.95 | 2,929,052 | +0.21(+1.32%) |
Jun 22, 2017 | 15.54 | 15.77 | 15.42 | 15.74 | 2,464,752 | +0.19(+1.23%) |
Jun 21, 2017 | 15.86 | 15.92 | 15.47 | 15.55 | 1,159,024 | -0.29(-1.84%) |
Jun 20, 2017 | 15.99 | 16.00 | 15.75 | 15.84 | 965,215 | -0.07(-0.43%) |
Jun 19, 2017 | 16.19 | 16.23 | 15.87 | 15.91 | 1,512,271 | -0.31(-1.89%) |
Jun 16, 2017 | 16.16 | 16.23 | 15.96 | 16.22 | 2,794,163 | +0.08(+0.52%) |
Jun 15, 2017 | 15.80 | 16.16 | 15.75 | 16.13 | 2,379,400 | +0.21(+1.35%) |
Jun 14, 2017 | 16.48 | 16.48 | 15.81 | 15.92 | 2,175,055 | +0.02(+0.15%) |
Jun 13, 2017 | 15.87 | 15.91 | 15.68 | 15.90 | 1,893,809 | +0.02(+0.10%) |
Jun 12, 2017 | 15.59 | 15.93 | 15.59 | 15.88 | 1,644,558 | +0.29(+1.87%) |
Jun 09, 2017 | 15.61 | 15.66 | 15.43 | 15.59 | 2,284,707 | -0.02(-0.15%) |
Jun 08, 2017 | 15.93 | 15.96 | 15.55 | 15.61 | 1,264,707 | -0.30(-1.88%) |
Jun 07, 2017 | 15.65 | 15.97 | 15.62 | 15.91 | 2,001,437 | +0.30(+1.92%) |
Jun 06, 2017 | 15.87 | 15.91 | 15.56 | 15.61 | 2,132,941 | -0.18(-1.12%) |
Jun 05, 2017 | 15.99 | 16.01 | 15.70 | 15.79 | 1,335,893 | -0.29(-1.81%) |
Jun 02, 2017 | 16.02 | 16.20 | 15.97 | 16.08 | 2,497,572 | +0.15(+0.96%) |
Jun 01, 2017 | 15.73 | 15.95 | 15.60 | 15.93 | 2,479,535 | +0.28(+1.77%) |
May 31, 2017 | 15.82 | 15.93 | 15.65 | 15.65 | 1,995,947 | -0.17(-1.07%) |
May 30, 2017 | 15.82 | 15.96 | 15.79 | 15.82 | 1,455,697 | +0.03(+0.19%) |
May 26, 2017 | 15.97 | 16.02 | 15.78 | 15.79 | 1,353,062 | -0.15(-0.92%) |
May 25, 2017 | 15.97 | 16.04 | 15.84 | 15.93 | 1,615,161 | -0.01(-0.05%) |
May 24, 2017 | 15.76 | 15.96 | 15.74 | 15.94 | 1,368,376 | +0.20(+1.27%) |
May 23, 2017 | 15.92 | 15.98 | 15.70 | 15.74 | 1,253,750 | -0.12(-0.73%) |
May 22, 2017 | 15.67 | 15.90 | 15.67 | 15.86 | 2,412,613 | +0.17(+1.08%) |
May 19, 2017 | 15.56 | 15.80 | 15.44 | 15.69 | 4,209,697 | +0.07(+0.44%) |
May 18, 2017 | 15.30 | 15.68 | 15.10 | 15.62 | 4,900,852 | +0.33(+2.16%) |
May 17, 2017 | 15.20 | 15.37 | 15.18 | 15.29 | 4,104,071 | +0.11(+0.71%) |
May 16, 2017 | 15.64 | 15.68 | 15.09 | 15.18 | 3,658,766 | -0.46(-2.95%) |
May 15, 2017 | 15.60 | 15.86 | 15.57 | 15.64 | 2,720,291 | +0.07(+0.44%) |
May 12, 2017 | 15.37 | 15.60 | 15.30 | 15.57 | 4,466,927 | +0.27(+1.76%) |
May 11, 2017 | 15.59 | 15.59 | 15.14 | 15.30 | 4,307,260 | -0.28(-1.82%) |
May 10, 2017 | 15.60 | 15.87 | 15.51 | 15.59 | 4,604,662 | -0.05(-0.29%) |
May 09, 2017 | 16.15 | 16.24 | 15.60 | 15.63 | 3,507,469 | -0.56(-3.46%) |
May 08, 2017 | 16.13 | 16.26 | 15.93 | 16.20 | 7,337,725 | +0.14(+0.86%) |
May 05, 2017 | 16.27 | 16.36 | 15.90 | 16.06 | 10,557,062 | -0.17(-1.04%) |
May 04, 2017 | 17.70 | 17.76 | 16.10 | 16.23 | 9,045,900 | -1.54(-8.65%) |
May 03, 2017 | 18.27 | 18.31 | 17.76 | 17.76 | 2,226,504 | -0.45(-2.45%) |
May 02, 2017 | 18.46 | 18.50 | 18.12 | 18.21 | 2,593,693 | -0.20(-1.08%) |