Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.92 | 18.18 | 17.66 | 17.75 | 335,766 | -0.22(-1.20%) |
Jul 28, 2017 | 18.18 | 18.21 | 17.92 | 17.97 | 358,987 | -0.17(-0.95%) |
Jul 27, 2017 | 18.05 | 18.40 | 17.92 | 18.14 | 771,382 | +0.17(+0.96%) |
Jul 26, 2017 | 17.62 | 18.05 | 17.45 | 17.97 | 572,239 | +0.39(+2.22%) |
Jul 25, 2017 | 17.62 | 17.66 | 17.36 | 17.58 | 485,293 | +0.04(+0.25%) |
Jul 24, 2017 | 17.66 | 17.75 | 17.41 | 17.54 | 544,989 | -0.22(-1.22%) |
Jul 21, 2017 | 17.79 | 17.92 | 17.54 | 17.75 | 555,699 | +0.09(+0.49%) |
Jul 20, 2017 | 17.88 | 17.95 | 17.49 | 17.66 | 833,611 | -0.17(-0.97%) |
Jul 19, 2017 | 17.62 | 17.84 | 17.41 | 17.84 | 540,022 | +0.30(+1.73%) |
Jul 18, 2017 | 17.54 | 17.62 | 17.28 | 17.54 | 785,909 | -0.04(-0.25%) |
Jul 17, 2017 | 17.66 | 17.79 | 17.41 | 17.58 | 765,656 | -0.09(-0.49%) |
Jul 14, 2017 | 17.45 | 17.66 | 17.45 | 17.66 | 713,272 | +0.13(+0.74%) |
Jul 13, 2017 | 17.62 | 17.66 | 17.37 | 17.54 | 882,315 | +0.00(+0.00%) |
Jul 12, 2017 | 17.92 | 18.05 | 17.36 | 17.54 | 1,093,578 | -0.35(-1.94%) |
Jul 11, 2017 | 17.62 | 17.92 | 17.58 | 17.88 | 1,427,197 | +0.17(+0.98%) |
Jul 10, 2017 | 16.76 | 17.75 | 16.67 | 17.71 | 1,832,699 | +1.04(+6.23%) |
Jul 07, 2017 | 16.50 | 16.67 | 16.45 | 16.67 | 682,955 | +0.26(+1.58%) |
Jul 06, 2017 | 16.67 | 16.67 | 16.32 | 16.41 | 1,132,350 | -0.26(-1.56%) |
Jul 05, 2017 | 17.02 | 17.10 | 16.67 | 16.67 | 694,810 | -0.26(-1.53%) |
Jul 03, 2017 | 17.19 | 17.32 | 16.76 | 16.93 | 417,035 | -0.17(-1.01%) |
Jun 30, 2017 | 17.23 | 17.32 | 17.06 | 17.10 | 979,094 | -0.04(-0.25%) |
Jun 29, 2017 | 17.19 | 17.28 | 17.02 | 17.15 | 989,625 | +0.09(+0.51%) |
Jun 28, 2017 | 16.89 | 17.23 | 16.77 | 17.06 | 946,769 | +0.26(+1.55%) |
Jun 27, 2017 | 16.58 | 16.89 | 16.54 | 16.80 | 727,504 | +0.13(+0.78%) |
Jun 26, 2017 | 16.76 | 16.89 | 16.58 | 16.67 | 638,490 | -0.09(-0.52%) |
Jun 23, 2017 | 16.76 | 16.76 | 321,659 | +0.04(+0.26%) | ||
Jun 22, 2017 | 16.76 | 16.76 | 16.45 | 16.71 | 694,819 | +0.00(+0.00%) |
Jun 21, 2017 | 16.19 | 16.73 | 16.14 | 16.71 | 1,251,396 | +0.52(+3.21%) |
Jun 20, 2017 | 16.32 | 16.39 | 16.06 | 16.19 | 467,234 | -0.04(-0.27%) |
Jun 19, 2017 | 15.85 | 16.41 | 15.76 | 16.24 | 853,838 | +0.39(+2.46%) |
Jun 16, 2017 | 15.93 | 15.98 | 15.72 | 15.85 | 571,982 | +0.00(+0.00%) |
Jun 15, 2017 | 15.98 | 16.06 | 15.76 | 15.85 | 580,412 | -0.30(-1.88%) |
Jun 14, 2017 | 15.98 | 16.24 | 15.80 | 16.15 | 1,573,689 | +0.17(+1.08%) |
Jun 13, 2017 | 15.72 | 16.02 | 15.50 | 15.98 | 1,231,802 | +0.30(+1.93%) |
Jun 12, 2017 | 15.67 | 15.80 | 15.33 | 15.67 | 1,089,765 | +0.00(+0.00%) |
Jun 09, 2017 | 15.54 | 15.67 | 15.28 | 15.67 | 695,750 | +0.43(+2.84%) |
Jun 08, 2017 | 15.67 | 15.67 | 15.20 | 15.24 | 720,175 | +0.13(+0.86%) |
Jun 07, 2017 | 15.07 | 15.20 | 14.85 | 15.11 | 512,719 | +0.13(+0.87%) |
Jun 06, 2017 | 15.11 | 15.20 | 14.89 | 14.98 | 1,028,309 | -0.22(-1.42%) |
Jun 05, 2017 | 15.50 | 15.54 | 15.11 | 15.20 | 627,692 | -0.22(-1.40%) |
Jun 02, 2017 | 15.54 | 15.54 | 15.37 | 15.41 | 439,818 | -0.09(-0.56%) |
Jun 01, 2017 | 15.33 | 15.54 | 15.24 | 15.50 | 751,261 | +0.22(+1.42%) |
May 31, 2017 | 15.46 | 15.50 | 15.11 | 15.28 | 800,636 | -0.17(-1.12%) |
May 30, 2017 | 15.37 | 15.50 | 15.28 | 15.46 | 608,209 | +0.09(+0.56%) |
May 26, 2017 | 15.28 | 15.52 | 15.28 | 15.37 | 486,099 | +0.09(+0.57%) |
May 25, 2017 | 15.41 | 15.54 | 15.28 | 15.28 | 507,457 | -0.13(-0.84%) |
May 24, 2017 | 15.67 | 15.67 | 15.31 | 15.41 | 565,156 | -0.17(-1.11%) |
May 23, 2017 | 15.54 | 15.67 | 15.37 | 15.59 | 996,832 | +0.13(+0.84%) |
May 22, 2017 | 15.37 | 15.80 | 15.15 | 15.46 | 1,188,256 | +0.22(+1.42%) |
May 19, 2017 | 14.98 | 15.35 | 14.98 | 15.24 | 900,111 | +0.30(+2.03%) |
May 18, 2017 | 15.07 | 15.11 | 14.59 | 14.94 | 2,316,288 | -0.17(-1.15%) |
May 17, 2017 | 15.93 | 15.93 | 15.07 | 15.11 | 1,407,938 | -1.00(-6.18%) |
May 16, 2017 | 16.15 | 16.28 | 15.89 | 16.11 | 1,529,892 | +0.00(+0.00%) |
May 15, 2017 | 15.85 | 16.28 | 15.80 | 16.11 | 1,315,307 | +0.30(+1.92%) |
May 12, 2017 | 15.59 | 15.93 | 15.46 | 15.80 | 819,437 | +0.17(+1.11%) |
May 11, 2017 | 15.54 | 15.63 | 15.15 | 15.63 | 947,930 | +0.30(+1.98%) |
May 10, 2017 | 15.41 | 15.48 | 15.28 | 15.33 | 386,342 | -0.13(-0.84%) |
May 09, 2017 | 15.37 | 15.54 | 15.07 | 15.46 | 1,131,031 | +0.09(+0.56%) |
May 08, 2017 | 15.72 | 15.72 | 15.26 | 15.37 | 1,048,820 | -0.30(-1.93%) |
May 05, 2017 | 15.67 | 15.76 | 15.37 | 15.67 | 918,423 | +0.00(+0.00%) |
May 04, 2017 | 15.80 | 16.15 | 15.59 | 15.67 | 1,923,722 | +0.09(+0.56%) |
May 03, 2017 | 15.20 | 15.72 | 15.08 | 15.59 | 3,219,493 | +0.52(+3.45%) |
May 02, 2017 | 15.33 | 15.35 | 14.89 | 15.07 | 843,133 | -0.30(-1.97%) |