Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.52 | 16.55 | 16.48 | 16.48 | 21,884 | +0.02(+0.15%) |
Jul 28, 2017 | 16.48 | 16.54 | 16.42 | 16.46 | 46,886 | -0.04(-0.24%) |
Jul 27, 2017 | 16.62 | 16.64 | 16.50 | 16.50 | 11,596 | -0.11(-0.63%) |
Jul 26, 2017 | 16.52 | 16.61 | 16.52 | 16.60 | 53,296 | +0.10(+0.59%) |
Jul 25, 2017 | 16.48 | 16.54 | 16.46 | 16.51 | 73,906 | +0.02(+0.15%) |
Jul 24, 2017 | 16.48 | 16.49 | 16.43 | 16.48 | 18,032 | -0.05(-0.29%) |
Jul 21, 2017 | 16.55 | 16.63 | 16.49 | 16.53 | 43,988 | -0.03(-0.20%) |
Jul 20, 2017 | 16.59 | 16.59 | 16.54 | 16.56 | 36,429 | +0.06(+0.34%) |
Jul 19, 2017 | 16.55 | 16.57 | 16.51 | 16.51 | 205,853 | +0.01(+0.05%) |
Jul 18, 2017 | 16.55 | 16.55 | 16.46 | 16.50 | 50,266 | +0.06(+0.34%) |
Jul 17, 2017 | 16.55 | 16.55 | 16.44 | 16.44 | 37,637 | -0.14(-0.83%) |
Jul 14, 2017 | 16.47 | 16.60 | 16.45 | 16.58 | 331,022 | +0.12(+0.74%) |
Jul 13, 2017 | 16.45 | 16.46 | 16.39 | 16.46 | 2,687,782 | +0.06(+0.34%) |
Jul 12, 2017 | 16.42 | 16.42 | 16.35 | 16.40 | 18,076 | +0.19(+1.15%) |
Jul 11, 2017 | 16.31 | 16.31 | 16.21 | 16.21 | 35,419 | -0.10(-0.59%) |
Jul 10, 2017 | 16.22 | 16.34 | 16.22 | 16.31 | 24,340 | +0.07(+0.45%) |
Jul 07, 2017 | 16.19 | 16.26 | 16.17 | 16.24 | 16,644 | +0.07(+0.45%) |
Jul 06, 2017 | 16.16 | 16.23 | 16.16 | 16.17 | 8,117 | -0.14(-0.84%) |
Jul 05, 2017 | 16.23 | 16.30 | 16.23 | 16.30 | 20,798 | +0.05(+0.30%) |
Jul 03, 2017 | 16.29 | 16.30 | 16.26 | 16.26 | 48,958 | -0.02(-0.10%) |
Jun 30, 2017 | 16.26 | 16.28 | 16.21 | 16.27 | 41,026 | +0.02(+0.15%) |
Jun 29, 2017 | 16.30 | 16.31 | 16.18 | 16.25 | 24,076 | -0.19(-1.18%) |
Jun 28, 2017 | 16.35 | 16.44 | 16.33 | 16.44 | 72,598 | +0.14(+0.84%) |
Jun 27, 2017 | 16.33 | 16.33 | 16.26 | 16.30 | 89,138 | -0.08(-0.49%) |
Jun 26, 2017 | 16.34 | 16.42 | 16.34 | 16.38 | 37,350 | +0.06(+0.35%) |
Jun 23, 2017 | 16.28 | 16.33 | 16.28 | 16.33 | 43,909 | +0.02(+0.10%) |
Jun 22, 2017 | 16.32 | 16.33 | 16.30 | 16.31 | 12,065 | +0.00(+0.00%) |
Jun 21, 2017 | 16.30 | 16.31 | 16.26 | 16.31 | 19,668 | +0.01(+0.09%) |
Jun 20, 2017 | 16.43 | 16.43 | 16.30 | 16.30 | 3,583,683 | -0.15(-0.92%) |
Jun 19, 2017 | 16.49 | 16.49 | 16.44 | 16.45 | 40,934 | +0.08(+0.49%) |
Jun 16, 2017 | 16.28 | 16.37 | 16.28 | 16.37 | 3,900 | +0.13(+0.79%) |
Jun 15, 2017 | 16.16 | 16.27 | 16.16 | 16.24 | 6,478 | -0.14(-0.83%) |
Jun 14, 2017 | 16.45 | 16.45 | 16.33 | 16.38 | 12,092 | -0.05(-0.29%) |
Jun 13, 2017 | 16.39 | 16.43 | 16.36 | 16.43 | 11,570 | +0.13(+0.78%) |
Jun 12, 2017 | 16.28 | 16.30 | 16.25 | 16.30 | 11,811 | -0.06(-0.34%) |
Jun 09, 2017 | 16.36 | 16.38 | 16.27 | 16.35 | 19,962 | -0.01(-0.05%) |
Jun 08, 2017 | 16.33 | 16.36 | 16.31 | 16.36 | 9,837 | -0.01(-0.05%) |
Jun 07, 2017 | 16.35 | 16.37 | 16.30 | 16.37 | 16,503 | +0.01(+0.05%) |
Jun 06, 2017 | 16.29 | 16.36 | 16.29 | 16.36 | 9,443 | -0.02(-0.10%) |
Jun 05, 2017 | 16.40 | 16.45 | 16.38 | 16.38 | 35,557 | -0.15(-0.92%) |
Jun 02, 2017 | 16.43 | 16.53 | 16.43 | 16.53 | 15,710 | +0.18(+1.07%) |
Jun 01, 2017 | 16.33 | 16.39 | 16.33 | 16.35 | 14,798 | +0.13(+0.79%) |
May 31, 2017 | 16.34 | 16.34 | 16.23 | 16.23 | 18,371 | +0.05(+0.30%) |
May 30, 2017 | 16.23 | 16.25 | 16.18 | 16.18 | 2,954 | -0.03(-0.20%) |
May 26, 2017 | 16.23 | 16.29 | 16.21 | 16.21 | 17,752 | -0.12(-0.73%) |
May 25, 2017 | 16.34 | 16.34 | 16.27 | 16.33 | 20,440 | +0.10(+0.59%) |
May 24, 2017 | 16.26 | 16.30 | 16.18 | 16.23 | 56,891 | -0.05(-0.29%) |
May 23, 2017 | 16.28 | 16.29 | 16.26 | 16.28 | 30,544 | +0.04(+0.25%) |
May 22, 2017 | 16.22 | 16.29 | 16.22 | 16.24 | 20,470 | +0.02(+0.10%) |
May 19, 2017 | 16.21 | 16.26 | 16.20 | 16.23 | 1,969,647 | +0.12(+0.74%) |
May 18, 2017 | 16.01 | 16.11 | 16.00 | 16.11 | 12,390 | +0.10(+0.65%) |
May 17, 2017 | 16.19 | 16.19 | 16.00 | 16.00 | 116,255 | -0.27(-1.67%) |
May 16, 2017 | 16.24 | 16.29 | 16.21 | 16.27 | 86,323 | +0.10(+0.64%) |
May 15, 2017 | 16.21 | 16.21 | 16.17 | 16.17 | 49,916 | +0.07(+0.45%) |
May 12, 2017 | 16.07 | 16.14 | 16.07 | 16.10 | 66,760 | +0.06(+0.35%) |
May 11, 2017 | 16.12 | 16.12 | 15.99 | 16.04 | 167,369 | -0.05(-0.30%) |
May 10, 2017 | 16.03 | 16.70 | 16.03 | 16.09 | 79,750 | +0.01(+0.05%) |
May 09, 2017 | 16.15 | 16.15 | 16.07 | 16.08 | 14,134 | -0.04(-0.25%) |
May 08, 2017 | 16.11 | 16.12 | 16.07 | 16.12 | 7,368 | +0.02(+0.10%) |
May 05, 2017 | 16.02 | 16.17 | 16.02 | 16.11 | 19,755 | +0.15(+0.95%) |
May 04, 2017 | 15.99 | 16.09 | 15.95 | 15.95 | 71,312 | +0.03(+0.20%) |
May 03, 2017 | 15.90 | 15.99 | 15.90 | 15.92 | 17,337 | +0.04(+0.25%) |
May 02, 2017 | 15.91 | 15.95 | 15.88 | 15.88 | 30,958 | +0.02(+0.15%) |