Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.33 | 17.33 | 17.28 | 17.30 | 7,535,361 | -0.01(-0.07%) |
Jul 28, 2016 | 17.35 | 17.35 | 17.31 | 17.32 | 1,165,095 | -0.05(-0.29%) |
Jul 27, 2016 | 17.33 | 17.37 | 17.29 | 17.37 | 1,478,525 | +0.03(+0.15%) |
Jul 26, 2016 | 17.37 | 17.37 | 17.32 | 17.34 | 1,288,823 | -0.02(-0.11%) |
Jul 25, 2016 | 17.40 | 17.40 | 17.35 | 17.36 | 1,233,537 | -0.04(-0.22%) |
Jul 22, 2016 | 17.37 | 17.40 | 17.35 | 17.40 | 1,470,971 | +0.03(+0.18%) |
Jul 21, 2016 | 17.38 | 17.39 | 17.35 | 17.37 | 643,288 | +0.01(+0.04%) |
Jul 20, 2016 | 17.36 | 17.38 | 17.34 | 17.36 | 1,685,102 | +0.01(+0.07%) |
Jul 19, 2016 | 17.37 | 17.38 | 17.32 | 17.35 | 772,221 | -0.03(-0.18%) |
Jul 18, 2016 | 17.35 | 17.39 | 17.35 | 17.38 | 1,332,504 | +0.04(+0.26%) |
Jul 15, 2016 | 17.39 | 17.39 | 17.33 | 17.33 | 1,531,891 | -0.02(-0.11%) |
Jul 14, 2016 | 17.37 | 17.37 | 17.33 | 17.35 | 636,250 | +0.01(+0.07%) |
Jul 13, 2016 | 17.39 | 17.39 | 17.31 | 17.34 | 3,033,921 | -0.03(-0.18%) |
Jul 12, 2016 | 17.38 | 17.45 | 17.35 | 17.37 | 3,505,896 | +0.01(+0.07%) |
Jul 11, 2016 | 17.34 | 17.39 | 17.34 | 17.36 | 4,459,130 | +0.03(+0.15%) |
Jul 08, 2016 | 17.21 | 17.33 | 17.18 | 17.33 | 3,010,942 | +0.16(+0.93%) |
Jul 07, 2016 | 17.16 | 17.19 | 17.15 | 17.18 | 947,771 | +0.04(+0.22%) |
Jul 06, 2016 | 17.09 | 17.14 | 17.07 | 17.14 | 2,007,339 | +0.03(+0.15%) |
Jul 05, 2016 | 17.14 | 17.14 | 17.09 | 17.11 | 1,719,808 | -0.03(-0.19%) |
Jul 01, 2016 | 17.12 | 17.14 | 17.14 | 17.14 | 2,108,752 | +0.02(+0.11%) |
Jun 30, 2016 | 17.04 | 17.14 | 17.04 | 17.12 | 5,600,104 | +0.08(+0.45%) |
Jun 29, 2016 | 16.97 | 17.06 | 16.91 | 17.05 | 2,170,942 | +0.16(+0.98%) |
Jun 28, 2016 | 16.87 | 16.90 | 16.84 | 16.88 | 4,126,409 | +0.13(+0.76%) |
Jun 27, 2016 | 16.91 | 16.91 | 16.76 | 16.76 | 5,672,572 | -0.17(-1.01%) |
Jun 24, 2016 | 16.84 | 17.02 | 16.83 | 16.93 | 2,791,000 | -0.23(-1.33%) |
Jun 23, 2016 | 17.10 | 17.16 | 17.09 | 17.16 | 7,024,293 | +0.12(+0.71%) |
Jun 22, 2016 | 17.02 | 17.05 | 17.02 | 17.04 | 5,153,821 | -0.01(-0.04%) |
Jun 21, 2016 | 17.00 | 17.04 | 16.98 | 17.04 | 3,275,959 | +0.08(+0.45%) |
Jun 20, 2016 | 17.00 | 17.03 | 16.97 | 16.97 | 1,628,239 | +0.05(+0.30%) |
Jun 17, 2016 | 16.89 | 16.93 | 16.89 | 16.91 | 4,254,936 | +0.02(+0.11%) |
Jun 16, 2016 | 16.88 | 16.91 | 16.84 | 16.90 | 1,004,265 | -0.03(-0.15%) |
Jun 15, 2016 | 16.91 | 16.97 | 16.91 | 16.92 | 2,642,466 | +0.00(+0.00%) |
Jun 14, 2016 | 16.97 | 16.98 | 16.90 | 16.92 | 4,947,668 | -0.03(-0.19%) |
Jun 13, 2016 | 17.00 | 17.02 | 16.95 | 16.95 | 2,446,398 | -0.06(-0.34%) |
Jun 10, 2016 | 17.07 | 17.07 | 16.99 | 17.01 | 2,221,667 | -0.06(-0.33%) |
Jun 09, 2016 | 17.09 | 17.09 | 17.06 | 17.07 | 3,457,435 | -0.03(-0.15%) |
Jun 08, 2016 | 17.08 | 17.10 | 17.07 | 17.09 | 2,395,151 | +0.04(+0.22%) |
Jun 07, 2016 | 17.00 | 17.07 | 17.00 | 17.05 | 1,728,459 | +0.07(+0.41%) |
Jun 06, 2016 | 16.95 | 17.00 | 16.95 | 16.98 | 1,155,825 | +0.04(+0.22%) |
Jun 03, 2016 | 16.91 | 16.95 | 16.89 | 16.95 | 1,318,298 | +0.04(+0.23%) |
Jun 02, 2016 | 16.86 | 16.91 | 16.84 | 16.91 | 834,710 | +0.02(+0.11%) |
Jun 01, 2016 | 16.86 | 16.90 | 16.84 | 16.89 | 1,143,958 | +0.02(+0.12%) |
May 31, 2016 | 16.87 | 16.90 | 16.86 | 16.87 | 2,634,703 | +0.01(+0.04%) |
May 27, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 6,666,941 | +0.00(+0.00%) |
May 26, 2016 | 16.86 | 16.90 | 16.84 | 16.86 | 2,563,465 | +0.01(+0.08%) |
May 25, 2016 | 16.85 | 16.87 | 16.85 | 16.85 | 5,131,704 | +0.02(+0.11%) |
May 24, 2016 | 16.77 | 16.84 | 16.77 | 16.83 | 1,971,277 | +0.08(+0.45%) |
May 23, 2016 | 16.75 | 16.77 | 16.73 | 16.75 | 981,871 | +0.01(+0.08%) |
May 20, 2016 | 16.72 | 16.76 | 16.72 | 16.74 | 3,860,433 | +0.01(+0.08%) |
May 19, 2016 | 16.70 | 16.74 | 16.68 | 16.73 | 1,083,789 | +0.01(+0.04%) |
May 18, 2016 | 16.74 | 16.77 | 16.72 | 16.72 | 1,001,272 | -0.02(-0.11%) |
May 17, 2016 | 16.66 | 16.75 | 16.66 | 16.74 | 925,253 | +0.00(+0.00%) |
May 16, 2016 | 16.71 | 16.74 | 16.67 | 16.74 | 741,581 | +0.06(+0.34%) |
May 13, 2016 | 16.71 | 16.73 | 16.68 | 16.69 | 1,388,936 | -0.06(-0.34%) |
May 12, 2016 | 16.70 | 16.75 | 16.70 | 16.74 | 562,024 | +0.02(+0.11%) |
May 11, 2016 | 16.71 | 16.77 | 16.63 | 16.72 | 844,532 | +0.01(+0.08%) |
May 10, 2016 | 16.66 | 16.72 | 16.60 | 16.71 | 1,117,845 | +0.07(+0.42%) |
May 09, 2016 | 16.62 | 16.69 | 16.62 | 16.64 | 902,564 | -0.01(-0.08%) |
May 06, 2016 | 16.63 | 16.67 | 16.62 | 16.65 | 893,269 | -0.01(-0.08%) |
May 05, 2016 | 16.71 | 16.71 | 16.65 | 16.67 | 1,013,575 | -0.01(-0.04%) |
May 04, 2016 | 16.70 | 16.70 | 16.64 | 16.67 | 3,446,067 | -0.03(-0.19%) |
May 03, 2016 | 16.68 | 16.72 | 16.68 | 16.70 | 1,381,206 | -0.02(-0.11%) |