Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.22 | 15.35 | 15.05 | 15.28 | 1,565,192 | +0.09(+0.59%) |
Jul 28, 2017 | 15.30 | 15.56 | 15.00 | 15.19 | 2,379,097 | -0.14(-0.91%) |
Jul 27, 2017 | 16.06 | 16.08 | 15.29 | 15.33 | 1,765,721 | -0.85(-5.25%) |
Jul 26, 2017 | 16.40 | 16.49 | 16.13 | 16.18 | 687,068 | -0.23(-1.40%) |
Jul 25, 2017 | 16.43 | 16.48 | 16.29 | 16.41 | 857,140 | -0.02(-0.12%) |
Jul 24, 2017 | 16.34 | 16.49 | 16.32 | 16.43 | 702,254 | +0.05(+0.31%) |
Jul 21, 2017 | 16.39 | 16.43 | 16.18 | 16.38 | 843,305 | +0.21(+1.30%) |
Jul 20, 2017 | 16.15 | 16.30 | 16.09 | 16.17 | 630,725 | +0.01(+0.06%) |
Jul 19, 2017 | 15.87 | 16.20 | 15.77 | 16.16 | 631,896 | +0.25(+1.57%) |
Jul 18, 2017 | 15.73 | 15.93 | 15.71 | 15.91 | 595,783 | +0.10(+0.63%) |
Jul 17, 2017 | 15.86 | 15.93 | 15.73 | 15.81 | 811,799 | -0.03(-0.19%) |
Jul 14, 2017 | 15.71 | 15.93 | 15.71 | 15.84 | 669,501 | +0.02(+0.13%) |
Jul 13, 2017 | 15.81 | 15.89 | 15.59 | 15.82 | 709,129 | +0.06(+0.38%) |
Jul 12, 2017 | 15.81 | 15.95 | 15.71 | 15.76 | 694,895 | +0.03(+0.19%) |
Jul 11, 2017 | 15.61 | 15.78 | 15.47 | 15.73 | 1,302,745 | +0.20(+1.29%) |
Jul 10, 2017 | 16.06 | 16.26 | 15.48 | 15.53 | 1,435,333 | -0.61(-3.78%) |
Jul 07, 2017 | 16.23 | 16.25 | 16.04 | 16.14 | 768,839 | -0.03(-0.19%) |
Jul 06, 2017 | 16.44 | 16.53 | 16.16 | 16.17 | 814,539 | -0.32(-1.94%) |
Jul 05, 2017 | 16.40 | 16.55 | 16.26 | 16.49 | 1,424,645 | +0.23(+1.41%) |
Jul 03, 2017 | 16.19 | 16.38 | 16.00 | 16.26 | 560,266 | +0.16(+0.99%) |
Jun 30, 2017 | 15.98 | 16.22 | 15.66 | 16.10 | 1,246,235 | +0.10(+0.63%) |
Jun 29, 2017 | 15.93 | 16.08 | 15.75 | 16.00 | 1,653,123 | +0.15(+0.95%) |
Jun 28, 2017 | 15.79 | 16.00 | 15.61 | 15.85 | 1,124,639 | +0.14(+0.89%) |
Jun 27, 2017 | 15.64 | 15.97 | 15.49 | 15.71 | 2,165,134 | +0.16(+1.03%) |
Jun 26, 2017 | 15.57 | 15.83 | 15.52 | 15.55 | 1,017,405 | -0.10(-0.64%) |
Jun 23, 2017 | 15.31 | 15.65 | 11,938,487 | +0.07(+0.45%) | ||
Jun 22, 2017 | 16.07 | 16.11 | 15.58 | 15.58 | 1,307,460 | -0.46(-2.87%) |
Jun 21, 2017 | 16.16 | 16.24 | 15.93 | 16.04 | 1,460,811 | -0.10(-0.62%) |
Jun 20, 2017 | 16.27 | 16.36 | 16.07 | 16.14 | 1,209,361 | -0.10(-0.62%) |
Jun 19, 2017 | 16.12 | 16.34 | 16.07 | 16.24 | 825,294 | +0.12(+0.74%) |
Jun 16, 2017 | 16.22 | 16.28 | 15.99 | 16.12 | 1,192,842 | -0.10(-0.62%) |
Jun 15, 2017 | 16.36 | 16.66 | 15.99 | 16.22 | 638,178 | -0.24(-1.46%) |
Jun 14, 2017 | 16.40 | 16.60 | 16.39 | 16.46 | 1,019,594 | +0.05(+0.30%) |
Jun 13, 2017 | 16.47 | 16.63 | 16.26 | 16.41 | 1,105,829 | +0.02(+0.12%) |
Jun 12, 2017 | 16.43 | 16.53 | 16.30 | 16.39 | 1,183,009 | -0.02(-0.12%) |
Jun 09, 2017 | 16.45 | 16.58 | 16.02 | 16.41 | 1,253,524 | -0.05(-0.30%) |
Jun 08, 2017 | 16.70 | 16.74 | 16.48 | 16.46 | 1,324,466 | -0.27(-1.61%) |
Jun 07, 2017 | 16.67 | 16.74 | 16.59 | 16.73 | 1,081,147 | +0.05(+0.30%) |
Jun 06, 2017 | 16.37 | 16.75 | 16.18 | 16.68 | 2,164,972 | +0.30(+1.83%) |
Jun 05, 2017 | 16.63 | 16.71 | 16.33 | 16.38 | 1,203,938 | +0.13(+0.80%) |
Jun 02, 2017 | 16.02 | 16.27 | 15.95 | 16.25 | 919,174 | +0.27(+1.69%) |
Jun 01, 2017 | 15.78 | 16.01 | 15.68 | 15.98 | 894,402 | +0.24(+1.52%) |
May 31, 2017 | 16.18 | 16.37 | 15.71 | 15.74 | 1,398,753 | -0.38(-2.36%) |
May 30, 2017 | 16.54 | 16.54 | 16.09 | 16.12 | 960,917 | -0.36(-2.18%) |
May 26, 2017 | 16.62 | 16.63 | 16.33 | 16.48 | 698,887 | -0.14(-0.84%) |
May 25, 2017 | 16.91 | 16.96 | 16.53 | 16.62 | 1,026,329 | -0.29(-1.71%) |
May 24, 2017 | 16.76 | 17.03 | 16.70 | 16.91 | 1,192,830 | +0.14(+0.83%) |
May 23, 2017 | 16.56 | 16.79 | 16.54 | 16.77 | 871,748 | +0.20(+1.21%) |
May 22, 2017 | 16.54 | 16.59 | 16.42 | 16.57 | 730,359 | +0.09(+0.55%) |
May 19, 2017 | 16.37 | 16.50 | 16.24 | 16.48 | 687,912 | +0.13(+0.80%) |
May 18, 2017 | 16.09 | 16.51 | 16.00 | 16.35 | 1,292,971 | +0.28(+1.74%) |
May 17, 2017 | 16.19 | 16.24 | 15.98 | 16.07 | 1,451,854 | -0.25(-1.53%) |
May 16, 2017 | 16.11 | 16.37 | 16.10 | 16.32 | 1,327,366 | +0.32(+2.00%) |
May 15, 2017 | 15.55 | 16.01 | 15.43 | 16.00 | 1,283,454 | +0.41(+2.63%) |
May 12, 2017 | 15.65 | 15.73 | 15.35 | 15.59 | 1,199,247 | -0.11(-0.70%) |
May 11, 2017 | 15.59 | 15.72 | 15.16 | 15.70 | 1,982,079 | +0.04(+0.26%) |
May 10, 2017 | 16.40 | 16.71 | 15.60 | 15.66 | 2,667,741 | -0.27(-1.69%) |
May 09, 2017 | 16.36 | 16.40 | 15.84 | 15.93 | 2,049,522 | -0.43(-2.63%) |
May 08, 2017 | 16.70 | 16.80 | 16.29 | 16.36 | 1,253,681 | -0.32(-1.92%) |
May 05, 2017 | 16.48 | 16.68 | 16.39 | 16.68 | 1,089,899 | +0.18(+1.09%) |
May 04, 2017 | 16.20 | 16.52 | 16.19 | 16.50 | 1,490,344 | +0.29(+1.79%) |
May 03, 2017 | 16.35 | 16.51 | 15.99 | 16.21 | 1,667,407 | -0.22(-1.34%) |
May 02, 2017 | 16.94 | 16.95 | 16.19 | 16.43 | 1,842,002 | -0.50(-2.95%) |