Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.77 | 18.03 | 17.51 | 17.60 | 338,709 | -0.21(-1.20%) |
Jul 28, 2017 | 18.03 | 18.05 | 17.77 | 17.81 | 362,133 | -0.17(-0.95%) |
Jul 27, 2017 | 17.90 | 18.24 | 17.77 | 17.98 | 778,143 | +0.17(+0.96%) |
Jul 26, 2017 | 17.47 | 17.90 | 17.30 | 17.81 | 577,255 | +0.39(+2.22%) |
Jul 25, 2017 | 17.47 | 17.51 | 17.21 | 17.43 | 489,547 | +0.04(+0.25%) |
Jul 24, 2017 | 17.51 | 17.60 | 17.25 | 17.38 | 549,766 | -0.21(-1.22%) |
Jul 21, 2017 | 17.64 | 17.77 | 17.38 | 17.60 | 560,569 | +0.09(+0.49%) |
Jul 20, 2017 | 17.73 | 17.79 | 17.34 | 17.51 | 840,918 | -0.17(-0.97%) |
Jul 19, 2017 | 17.47 | 17.68 | 17.25 | 17.68 | 544,755 | +0.30(+1.73%) |
Jul 18, 2017 | 17.38 | 17.47 | 17.13 | 17.38 | 792,797 | -0.04(-0.25%) |
Jul 17, 2017 | 17.51 | 17.64 | 17.25 | 17.43 | 772,367 | -0.09(-0.49%) |
Jul 14, 2017 | 17.30 | 17.51 | 17.30 | 17.51 | 719,524 | +0.13(+0.74%) |
Jul 13, 2017 | 17.47 | 17.51 | 17.22 | 17.38 | 890,048 | +0.00(+0.00%) |
Jul 12, 2017 | 17.77 | 17.90 | 17.21 | 17.38 | 1,103,163 | -0.34(-1.94%) |
Jul 11, 2017 | 17.47 | 17.77 | 17.43 | 17.73 | 1,439,706 | +0.17(+0.98%) |
Jul 10, 2017 | 16.61 | 17.60 | 16.52 | 17.55 | 1,848,762 | +1.03(+6.23%) |
Jul 07, 2017 | 16.35 | 16.52 | 16.31 | 16.52 | 688,941 | +0.26(+1.58%) |
Jul 06, 2017 | 16.52 | 16.52 | 16.18 | 16.27 | 1,142,275 | -0.26(-1.56%) |
Jul 05, 2017 | 16.87 | 16.95 | 16.52 | 16.52 | 700,900 | -0.26(-1.53%) |
Jul 03, 2017 | 17.04 | 17.17 | 16.61 | 16.78 | 420,690 | -0.17(-1.01%) |
Jun 30, 2017 | 17.08 | 17.17 | 16.91 | 16.95 | 987,675 | -0.04(-0.25%) |
Jun 29, 2017 | 17.04 | 17.13 | 16.87 | 17.00 | 998,298 | +0.09(+0.51%) |
Jun 28, 2017 | 16.74 | 17.08 | 16.62 | 16.91 | 955,067 | +0.26(+1.55%) |
Jun 27, 2017 | 16.44 | 16.74 | 16.40 | 16.65 | 733,881 | +0.13(+0.78%) |
Jun 26, 2017 | 16.61 | 16.74 | 16.44 | 16.52 | 644,086 | -0.09(-0.52%) |
Jun 23, 2017 | 16.61 | 16.61 | 324,479 | +0.04(+0.26%) | ||
Jun 22, 2017 | 16.61 | 16.61 | 16.31 | 16.57 | 700,909 | +0.00(+0.00%) |
Jun 21, 2017 | 16.05 | 16.59 | 16.00 | 16.57 | 1,262,364 | +0.52(+3.21%) |
Jun 20, 2017 | 16.18 | 16.25 | 15.92 | 16.05 | 471,329 | -0.04(-0.27%) |
Jun 19, 2017 | 15.71 | 16.27 | 15.62 | 16.10 | 861,322 | +0.39(+2.46%) |
Jun 16, 2017 | 15.79 | 15.84 | 15.58 | 15.71 | 576,995 | +0.00(+0.00%) |
Jun 15, 2017 | 15.84 | 15.92 | 15.62 | 15.71 | 585,499 | -0.30(-1.88%) |
Jun 14, 2017 | 15.84 | 16.10 | 15.67 | 16.01 | 1,587,482 | +0.17(+1.08%) |
Jun 13, 2017 | 15.58 | 15.88 | 15.37 | 15.84 | 1,242,598 | +0.30(+1.93%) |
Jun 12, 2017 | 15.54 | 15.67 | 15.19 | 15.54 | 1,099,316 | +0.00(+0.00%) |
Jun 09, 2017 | 15.41 | 15.54 | 15.15 | 15.54 | 701,848 | +0.43(+2.84%) |
Jun 08, 2017 | 15.54 | 15.54 | 15.06 | 15.11 | 726,487 | +0.13(+0.86%) |
Jun 07, 2017 | 14.94 | 15.06 | 14.72 | 14.98 | 517,213 | +0.13(+0.87%) |
Jun 06, 2017 | 14.98 | 15.06 | 14.76 | 14.85 | 1,037,322 | -0.21(-1.42%) |
Jun 05, 2017 | 15.37 | 15.41 | 14.98 | 15.06 | 633,194 | -0.21(-1.40%) |
Jun 02, 2017 | 15.41 | 15.41 | 15.24 | 15.28 | 443,673 | -0.09(-0.56%) |
Jun 01, 2017 | 15.19 | 15.41 | 15.11 | 15.37 | 757,846 | +0.21(+1.42%) |
May 31, 2017 | 15.32 | 15.36 | 14.98 | 15.15 | 807,654 | -0.17(-1.12%) |
May 30, 2017 | 15.24 | 15.37 | 15.15 | 15.32 | 613,540 | +0.09(+0.56%) |
May 26, 2017 | 15.15 | 15.39 | 15.15 | 15.24 | 490,360 | +0.09(+0.57%) |
May 25, 2017 | 15.28 | 15.40 | 15.15 | 15.15 | 511,905 | -0.13(-0.84%) |
May 24, 2017 | 15.54 | 15.54 | 15.17 | 15.28 | 570,109 | -0.17(-1.11%) |
May 23, 2017 | 15.41 | 15.54 | 15.24 | 15.45 | 1,005,569 | +0.13(+0.84%) |
May 22, 2017 | 15.24 | 15.67 | 15.02 | 15.32 | 1,198,670 | +0.21(+1.42%) |
May 19, 2017 | 14.85 | 15.22 | 14.85 | 15.11 | 908,000 | +0.30(+2.03%) |
May 18, 2017 | 14.94 | 14.98 | 14.46 | 14.81 | 2,336,590 | -0.17(-1.15%) |
May 17, 2017 | 15.79 | 15.79 | 14.94 | 14.98 | 1,420,278 | -0.99(-6.18%) |
May 16, 2017 | 16.01 | 16.14 | 15.75 | 15.97 | 1,543,301 | +0.00(+0.00%) |
May 15, 2017 | 15.71 | 16.14 | 15.67 | 15.97 | 1,326,835 | +0.30(+1.92%) |
May 12, 2017 | 15.45 | 15.79 | 15.32 | 15.67 | 826,619 | +0.17(+1.11%) |
May 11, 2017 | 15.41 | 15.49 | 15.02 | 15.49 | 956,239 | +0.30(+1.98%) |
May 10, 2017 | 15.28 | 15.34 | 15.15 | 15.19 | 389,728 | -0.13(-0.84%) |
May 09, 2017 | 15.24 | 15.41 | 14.94 | 15.32 | 1,140,945 | +0.09(+0.56%) |
May 08, 2017 | 15.58 | 15.58 | 15.13 | 15.24 | 1,058,013 | -0.30(-1.93%) |
May 05, 2017 | 15.54 | 15.62 | 15.24 | 15.54 | 926,473 | +0.00(+0.00%) |
May 04, 2017 | 15.67 | 16.01 | 15.45 | 15.54 | 1,940,583 | +0.09(+0.56%) |
May 03, 2017 | 15.06 | 15.58 | 14.95 | 15.45 | 3,247,710 | +0.52(+3.45%) |
May 02, 2017 | 15.19 | 15.22 | 14.76 | 14.94 | 850,523 | -0.30(-1.97%) |