Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.37 | 16.65 | 16.06 | 16.17 | 320,369 | -0.19(-1.16%) |
Jul 28, 2017 | 16.51 | 16.76 | 16.32 | 16.36 | 326,115 | -0.23(-1.39%) |
Jul 27, 2017 | 17.45 | 17.60 | 16.52 | 16.59 | 716,407 | -0.85(-4.87%) |
Jul 26, 2017 | 17.25 | 17.53 | 17.10 | 17.44 | 286,534 | +0.21(+1.22%) |
Jul 25, 2017 | 17.47 | 17.62 | 17.06 | 17.23 | 430,300 | -0.12(-0.69%) |
Jul 24, 2017 | 17.30 | 17.51 | 16.93 | 17.35 | 885,169 | +0.04(+0.23%) |
Jul 21, 2017 | 17.04 | 17.38 | 16.93 | 17.31 | 807,861 | +0.39(+2.30%) |
Jul 20, 2017 | 17.28 | 16.78 | 16.92 | 1,150,927 | +0.14(+0.83%) | |
Jul 19, 2017 | 17.22 | 17.52 | 16.73 | 16.78 | 560,537 | -0.16(-0.94%) |
Jul 18, 2017 | 17.10 | 17.20 | 16.53 | 16.94 | 436,446 | -0.21(-1.22%) |
Jul 17, 2017 | 17.01 | 17.89 | 17.01 | 17.15 | 491,911 | +0.15(+0.88%) |
Jul 14, 2017 | 17.05 | 17.29 | 16.72 | 17.00 | 718,097 | -0.01(-0.06%) |
Jul 13, 2017 | 16.90 | 17.25 | 16.50 | 17.01 | 599,762 | +0.09(+0.53%) |
Jul 12, 2017 | 17.06 | 17.56 | 16.81 | 16.92 | 393,070 | -0.03(-0.18%) |
Jul 11, 2017 | 17.16 | 17.49 | 16.77 | 16.95 | 370,378 | +0.15(+0.89%) |
Jul 10, 2017 | 17.31 | 17.31 | 16.65 | 16.80 | 219,833 | -0.47(-2.72%) |
Jul 07, 2017 | 17.70 | 17.76 | 17.25 | 17.27 | 312,879 | -0.36(-2.04%) |
Jul 06, 2017 | 17.56 | 17.82 | 17.17 | 17.63 | 386,800 | -0.08(-0.45%) |
Jul 05, 2017 | 17.36 | 17.98 | 17.36 | 17.71 | 301,115 | +0.35(+2.02%) |
Jul 03, 2017 | 17.32 | 17.56 | 17.09 | 17.36 | 143,870 | +0.20(+1.17%) |
Jun 30, 2017 | 17.34 | 17.39 | 17.05 | 17.16 | 277,283 | -0.14(-0.81%) |
Jun 29, 2017 | 17.71 | 17.90 | 17.06 | 17.30 | 546,247 | -0.46(-2.59%) |
Jun 28, 2017 | 17.65 | 18.10 | 17.30 | 17.76 | 455,717 | +0.27(+1.54%) |
Jun 27, 2017 | 17.97 | 18.37 | 17.46 | 17.49 | 336,400 | -0.54(-3.00%) |
Jun 26, 2017 | 17.99 | 18.39 | 17.61 | 18.03 | 522,409 | +0.08(+0.45%) |
Jun 23, 2017 | 18.00 | 17.19 | 17.95 | 750,787 | +0.36(+2.05%) | |
Jun 22, 2017 | 16.88 | 17.63 | 16.56 | 17.59 | 549,299 | +0.80(+4.76%) |
Jun 21, 2017 | 16.48 | 17.11 | 16.29 | 16.79 | 391,882 | +0.37(+2.25%) |
Jun 20, 2017 | 15.98 | 16.80 | 15.95 | 16.42 | 414,056 | +0.45(+2.82%) |
Jun 19, 2017 | 15.77 | 16.14 | 15.61 | 15.97 | 218,056 | +0.26(+1.65%) |
Jun 16, 2017 | 15.28 | 15.88 | 15.26 | 15.71 | 761,215 | +0.17(+1.09%) |
Jun 15, 2017 | 15.73 | 16.08 | 15.38 | 15.54 | 196,992 | -0.32(-2.02%) |
Jun 14, 2017 | 15.78 | 16.05 | 15.38 | 15.86 | 191,049 | +0.07(+0.44%) |
Jun 13, 2017 | 15.29 | 15.94 | 15.29 | 15.79 | 257,576 | +0.61(+4.02%) |
Jun 12, 2017 | 15.71 | 15.88 | 15.09 | 15.18 | 312,048 | -0.50(-3.19%) |
Jun 09, 2017 | 15.94 | 16.11 | 15.50 | 15.68 | 233,171 | -0.10(-0.63%) |
Jun 08, 2017 | 15.23 | 15.86 | 14.61 | 15.78 | 200,505 | +0.53(+3.48%) |
Jun 07, 2017 | 15.26 | 15.31 | 14.83 | 15.25 | 247,754 | +0.06(+0.39%) |
Jun 06, 2017 | 15.33 | 15.71 | 15.16 | 15.19 | 265,781 | -0.19(-1.24%) |
Jun 05, 2017 | 15.64 | 15.64 | 15.15 | 15.38 | 347,312 | -0.27(-1.73%) |
Jun 02, 2017 | 15.89 | 16.43 | 15.58 | 15.65 | 467,531 | +0.05(+0.32%) |
Jun 01, 2017 | 15.50 | 15.79 | 15.05 | 15.60 | 328,992 | +0.18(+1.17%) |
May 31, 2017 | 15.35 | 15.42 | 14.78 | 15.42 | 1,009,026 | +0.14(+0.92%) |
May 30, 2017 | 16.15 | 16.15 | 15.02 | 15.28 | 501,831 | -0.79(-4.92%) |
May 26, 2017 | 17.01 | 17.01 | 16.05 | 16.07 | 523,677 | -1.07(-6.24%) |
May 25, 2017 | 17.49 | 17.49 | 17.09 | 17.14 | 239,035 | -0.21(-1.21%) |
May 24, 2017 | 17.26 | 17.54 | 17.01 | 17.35 | 310,454 | +0.11(+0.64%) |
May 23, 2017 | 17.42 | 17.57 | 16.98 | 17.24 | 203,947 | -0.13(-0.75%) |
May 22, 2017 | 17.12 | 17.46 | 16.66 | 17.37 | 175,708 | +0.24(+1.40%) |
May 19, 2017 | 17.38 | 17.63 | 17.09 | 17.13 | 225,846 | -0.26(-1.50%) |
May 18, 2017 | 17.19 | 17.49 | 16.90 | 17.39 | 255,991 | +0.23(+1.34%) |
May 17, 2017 | 17.43 | 17.89 | 17.08 | 17.16 | 352,452 | -0.52(-2.94%) |
May 16, 2017 | 17.56 | 17.71 | 17.39 | 17.68 | 158,950 | +0.14(+0.80%) |
May 15, 2017 | 17.43 | 17.69 | 17.37 | 17.54 | 158,340 | +0.12(+0.69%) |
May 12, 2017 | 17.63 | 17.78 | 17.41 | 17.42 | 160,611 | -0.21(-1.19%) |
May 11, 2017 | 17.28 | 17.95 | 17.02 | 17.63 | 322,991 | +0.30(+1.73%) |
May 10, 2017 | 17.04 | 17.41 | 16.67 | 17.33 | 294,595 | +0.24(+1.40%) |
May 09, 2017 | 17.29 | 17.43 | 16.85 | 17.09 | 236,925 | -0.07(-0.41%) |
May 08, 2017 | 17.55 | 17.94 | 16.76 | 17.16 | 318,534 | -0.43(-2.44%) |
May 05, 2017 | 17.98 | 17.98 | 17.34 | 17.59 | 307,224 | -0.35(-1.95%) |
May 04, 2017 | 18.50 | 18.50 | 17.86 | 17.94 | 283,401 | -0.35(-1.91%) |
May 03, 2017 | 17.61 | 18.82 | 17.61 | 18.29 | 305,196 | -0.25(-1.35%) |
May 02, 2017 | 18.73 | 18.86 | 18.32 | 18.54 | 382,556 | -0.19(-1.01%) |