Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.04 | 16.11 | 15.82 | 15.93 | 4,842,679 | +0.09(+0.60%) |
Jul 28, 2017 | 15.78 | 15.88 | 15.68 | 15.83 | 4,729,900 | +0.23(+1.45%) |
Jul 27, 2017 | 16.14 | 16.20 | 15.17 | 15.61 | 7,411,954 | -0.51(-3.17%) |
Jul 26, 2017 | 16.10 | 16.14 | 15.91 | 16.12 | 5,828,138 | +0.34(+2.16%) |
Jul 25, 2017 | 15.87 | 15.89 | 15.74 | 15.78 | 4,736,477 | -0.01(-0.06%) |
Jul 24, 2017 | 15.71 | 15.80 | 15.61 | 15.79 | 3,781,759 | +0.25(+1.58%) |
Jul 21, 2017 | 15.44 | 15.55 | 15.34 | 15.54 | 3,870,678 | -0.09(-0.54%) |
Jul 20, 2017 | 15.64 | 15.66 | 15.34 | 15.63 | 4,659,243 | +0.26(+1.72%) |
Jul 19, 2017 | 15.31 | 15.40 | 15.21 | 15.36 | 4,395,492 | +0.34(+2.27%) |
Jul 18, 2017 | 14.94 | 15.07 | 14.87 | 15.02 | 3,015,801 | -0.06(-0.38%) |
Jul 17, 2017 | 15.19 | 15.20 | 15.02 | 15.08 | 2,247,839 | -0.12(-0.81%) |
Jul 14, 2017 | 14.93 | 15.25 | 14.88 | 15.20 | 4,065,756 | +0.28(+1.90%) |
Jul 13, 2017 | 15.04 | 15.08 | 14.78 | 14.92 | 6,093,483 | -0.06(-0.38%) |
Jul 12, 2017 | 14.82 | 14.99 | 14.77 | 14.97 | 5,782,643 | +0.37(+2.52%) |
Jul 11, 2017 | 14.67 | 14.74 | 14.38 | 14.60 | 4,728,658 | +0.04(+0.26%) |
Jul 10, 2017 | 14.37 | 14.60 | 14.35 | 14.57 | 4,247,302 | +0.26(+1.85%) |
Jul 07, 2017 | 14.13 | 14.33 | 14.12 | 14.30 | 4,972,690 | +0.36(+2.58%) |
Jul 06, 2017 | 13.81 | 14.07 | 13.73 | 13.94 | 4,674,208 | +0.07(+0.48%) |
Jul 05, 2017 | 13.82 | 13.92 | 13.67 | 13.88 | 4,665,832 | +0.35(+2.59%) |
Jul 03, 2017 | 13.72 | 13.78 | 13.50 | 13.53 | 2,689,159 | -0.07(-0.49%) |
Jun 30, 2017 | 13.64 | 13.76 | 13.51 | 13.59 | 3,421,076 | +0.02(+0.14%) |
Jun 29, 2017 | 13.77 | 13.83 | 13.30 | 13.57 | 7,508,989 | -0.42(-2.97%) |
Jun 28, 2017 | 13.71 | 14.03 | 13.54 | 13.99 | 5,202,968 | +0.44(+3.28%) |
Jun 27, 2017 | 13.99 | 13.99 | 13.54 | 13.55 | 5,354,890 | -0.21(-1.51%) |
Jun 26, 2017 | 14.13 | 14.20 | 13.67 | 13.75 | 4,913,862 | -0.39(-2.74%) |
Jun 23, 2017 | 14.15 | 14.25 | 14.08 | 14.14 | 4,014,831 | +0.03(+0.20%) |
Jun 22, 2017 | 13.92 | 14.26 | 13.79 | 14.11 | 6,808,240 | -0.34(-2.34%) |
Jun 21, 2017 | 14.28 | 14.46 | 14.21 | 14.45 | 2,492,828 | +0.23(+1.59%) |
Jun 20, 2017 | 14.57 | 14.62 | 14.21 | 14.23 | 3,198,767 | -0.49(-3.33%) |
Jun 19, 2017 | 14.54 | 14.73 | 14.54 | 14.72 | 3,853,758 | +0.39(+2.69%) |
Jun 16, 2017 | 14.35 | 14.53 | 14.24 | 14.33 | 5,336,070 | +0.11(+0.79%) |
Jun 15, 2017 | 14.24 | 14.29 | 14.02 | 14.22 | 7,093,715 | -0.30(-2.08%) |
Jun 14, 2017 | 14.99 | 15.02 | 14.28 | 14.52 | 4,895,173 | -0.48(-3.20%) |
Jun 13, 2017 | 15.02 | 15.14 | 14.73 | 15.00 | 5,111,613 | +0.23(+1.53%) |
Jun 12, 2017 | 14.87 | 14.87 | 14.42 | 14.77 | 10,759,863 | -0.80(-5.14%) |
Jun 09, 2017 | 16.21 | 16.30 | 15.21 | 15.57 | 10,045,267 | -0.75(-4.61%) |
Jun 08, 2017 | 16.07 | 16.33 | 15.92 | 16.33 | 3,901,703 | +0.38(+2.36%) |
Jun 07, 2017 | 15.77 | 16.02 | 15.76 | 15.95 | 5,872,941 | +0.54(+3.48%) |
Jun 06, 2017 | 15.31 | 15.49 | 15.28 | 15.41 | 6,579,111 | -0.15(-0.97%) |
Jun 05, 2017 | 15.48 | 15.72 | 15.46 | 15.56 | 4,513,589 | -0.22(-1.37%) |
Jun 02, 2017 | 15.66 | 15.79 | 15.51 | 15.78 | 3,497,076 | +0.39(+2.51%) |
Jun 01, 2017 | 15.39 | 15.51 | 15.32 | 15.39 | 2,369,965 | -0.11(-0.73%) |
May 31, 2017 | 15.73 | 15.77 | 15.43 | 15.51 | 2,737,855 | -0.08(-0.54%) |
May 30, 2017 | 15.46 | 15.63 | 15.46 | 15.59 | 1,736,607 | +0.06(+0.36%) |
May 26, 2017 | 15.32 | 15.56 | 15.29 | 15.53 | 2,146,851 | +0.06(+0.37%) |
May 25, 2017 | 15.41 | 15.65 | 15.41 | 15.48 | 2,204,214 | +0.08(+0.49%) |
May 24, 2017 | 15.33 | 15.44 | 15.28 | 15.40 | 2,292,592 | +0.24(+1.55%) |
May 23, 2017 | 15.25 | 15.32 | 15.13 | 15.17 | 4,030,186 | -0.16(-1.04%) |
May 22, 2017 | 15.18 | 15.34 | 15.17 | 15.33 | 4,659,312 | -0.08(-0.55%) |
May 19, 2017 | 15.62 | 15.37 | 15.41 | 3,112,838 | +0.18(+1.17%) | |
May 18, 2017 | 14.89 | 15.33 | 14.86 | 15.23 | 6,731,991 | +0.08(+0.56%) |
May 17, 2017 | 15.86 | 15.86 | 15.13 | 15.15 | 8,125,796 | -1.00(-6.18%) |
May 16, 2017 | 15.91 | 16.16 | 15.91 | 16.15 | 4,269,382 | +0.24(+1.54%) |
May 15, 2017 | 15.69 | 15.93 | 15.63 | 15.90 | 3,086,445 | +0.24(+1.56%) |
May 12, 2017 | 15.67 | 15.70 | 15.53 | 15.66 | 3,043,508 | +0.08(+0.54%) |
May 11, 2017 | 15.43 | 15.66 | 15.39 | 15.57 | 6,928,040 | -0.30(-1.90%) |
May 10, 2017 | 15.73 | 15.87 | 15.71 | 15.87 | 4,567,553 | +0.26(+1.69%) |
May 09, 2017 | 15.48 | 15.65 | 15.48 | 15.61 | 3,353,449 | +0.16(+1.04%) |
May 08, 2017 | 15.38 | 15.57 | 15.38 | 15.45 | 4,424,732 | -0.27(-1.74%) |
May 05, 2017 | 15.38 | 15.72 | 15.37 | 15.72 | 3,572,525 | +0.45(+2.96%) |
May 04, 2017 | 15.14 | 15.29 | 15.14 | 15.27 | 2,397,302 | +0.00(+0.00%) |
May 03, 2017 | 15.17 | 15.32 | 15.16 | 15.27 | 2,593,872 | -0.25(-1.64%) |
May 02, 2017 | 15.58 | 15.60 | 15.39 | 15.53 | 5,440,329 | +0.24(+1.54%) |