Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.68 | 16.73 | 16.51 | 16.51 | 880,382 | -0.14(-0.84%) |
Jul 28, 2017 | 16.41 | 16.68 | 16.36 | 16.65 | 805,844 | +0.19(+1.15%) |
Jul 27, 2017 | 16.54 | 16.58 | 16.36 | 16.46 | 1,116,239 | -0.03(-0.18%) |
Jul 26, 2017 | 16.54 | 16.54 | 16.33 | 16.49 | 857,107 | +0.03(+0.18%) |
Jul 25, 2017 | 16.49 | 16.62 | 16.44 | 16.46 | 1,098,930 | -0.03(-0.18%) |
Jul 24, 2017 | 16.50 | 16.57 | 16.34 | 16.49 | 661,360 | -0.09(-0.54%) |
Jul 21, 2017 | 16.75 | 16.92 | 16.52 | 16.58 | 899,461 | -0.15(-0.90%) |
Jul 20, 2017 | 16.71 | 16.82 | 16.59 | 16.73 | 1,485,656 | +0.05(+0.30%) |
Jul 19, 2017 | 16.39 | 16.77 | 16.33 | 16.68 | 1,481,542 | +0.30(+1.83%) |
Jul 18, 2017 | 16.33 | 16.42 | 16.22 | 16.38 | 1,614,815 | +0.04(+0.24%) |
Jul 17, 2017 | 15.94 | 16.42 | 15.90 | 16.34 | 3,243,609 | +0.39(+2.45%) |
Jul 14, 2017 | 16.12 | 16.12 | 15.92 | 15.95 | 1,176,608 | -0.10(-0.62%) |
Jul 13, 2017 | 16.13 | 16.15 | 16.01 | 16.05 | 1,196,103 | -0.04(-0.25%) |
Jul 12, 2017 | 15.94 | 16.19 | 15.87 | 16.09 | 1,137,065 | +0.22(+1.39%) |
Jul 11, 2017 | 15.85 | 16.04 | 15.85 | 15.87 | 885,499 | +0.00(+0.00%) |
Jul 10, 2017 | 15.90 | 16.02 | 15.87 | 15.87 | 1,501,017 | -0.13(-0.81%) |
Jul 07, 2017 | 15.89 | 16.09 | 15.82 | 16.00 | 905,038 | +0.10(+0.63%) |
Jul 06, 2017 | 15.88 | 16.08 | 15.88 | 15.90 | 1,454,506 | -0.15(-0.93%) |
Jul 05, 2017 | 16.03 | 16.12 | 15.87 | 16.05 | 2,767,516 | +0.00(+0.00%) |
Jul 03, 2017 | 16.00 | 16.22 | 15.75 | 16.05 | 1,755,228 | +0.11(+0.69%) |
Jun 30, 2017 | 15.76 | 16.07 | 15.65 | 15.94 | 2,082,148 | +0.16(+1.01%) |
Jun 29, 2017 | 15.86 | 16.02 | 15.68 | 15.78 | 1,863,814 | -0.06(-0.38%) |
Jun 28, 2017 | 15.92 | 16.00 | 15.81 | 15.84 | 885,126 | -0.03(-0.19%) |
Jun 27, 2017 | 15.92 | 16.00 | 15.82 | 15.87 | 1,362,689 | -0.04(-0.25%) |
Jun 26, 2017 | 15.95 | 15.98 | 15.84 | 15.91 | 975,536 | -0.06(-0.38%) |
Jun 23, 2017 | 16.14 | 16.19 | 15.76 | 15.97 | 4,830,220 | -0.15(-0.93%) |
Jun 22, 2017 | 16.11 | 16.28 | 16.02 | 16.12 | 2,412,069 | +0.01(+0.06%) |
Jun 21, 2017 | 15.91 | 16.13 | 15.69 | 16.11 | 1,386,082 | +0.25(+1.58%) |
Jun 20, 2017 | 15.91 | 16.10 | 15.65 | 15.86 | 2,979,983 | -0.04(-0.25%) |
Jun 19, 2017 | 15.90 | 16.04 | 15.66 | 15.90 | 2,719,482 | -0.02(-0.13%) |
Jun 16, 2017 | 15.65 | 15.98 | 15.50 | 15.92 | 3,724,520 | +0.28(+1.79%) |
Jun 15, 2017 | 16.07 | 16.22 | 15.62 | 15.64 | 3,658,779 | -0.58(-3.58%) |
Jun 14, 2017 | 16.20 | 16.34 | 16.03 | 16.22 | 1,324,619 | -0.09(-0.55%) |
Jun 13, 2017 | 16.44 | 16.48 | 16.16 | 16.31 | 1,254,347 | -0.07(-0.43%) |
Jun 12, 2017 | 16.45 | 16.62 | 16.34 | 16.38 | 1,208,732 | -0.17(-1.03%) |
Jun 09, 2017 | 16.45 | 16.89 | 16.34 | 16.55 | 2,471,107 | +0.22(+1.35%) |
Jun 08, 2017 | 16.34 | 16.46 | 16.31 | 16.33 | 828,940 | -0.01(-0.06%) |
Jun 07, 2017 | 16.77 | 16.80 | 16.30 | 16.34 | 2,050,430 | -0.46(-2.74%) |
Jun 06, 2017 | 16.45 | 16.87 | 16.28 | 16.80 | 1,863,347 | +0.20(+1.20%) |
Jun 05, 2017 | 16.54 | 16.66 | 16.32 | 16.60 | 1,223,583 | +0.11(+0.67%) |
Jun 02, 2017 | 16.53 | 16.59 | 16.34 | 16.49 | 634,899 | -0.08(-0.48%) |
Jun 01, 2017 | 16.38 | 16.62 | 16.31 | 16.57 | 1,214,905 | +0.16(+0.98%) |
May 31, 2017 | 16.23 | 16.46 | 16.01 | 16.41 | 1,749,982 | +0.24(+1.48%) |
May 30, 2017 | 16.16 | 16.33 | 16.15 | 16.17 | 983,290 | -0.02(-0.12%) |
May 26, 2017 | 16.45 | 16.45 | 16.11 | 16.19 | 1,044,548 | -0.24(-1.46%) |
May 25, 2017 | 16.57 | 16.61 | 16.39 | 16.43 | 1,180,336 | -0.07(-0.42%) |
May 24, 2017 | 16.55 | 16.58 | 16.25 | 16.50 | 1,276,552 | +0.04(+0.24%) |
May 23, 2017 | 16.82 | 16.86 | 16.45 | 16.46 | 1,401,580 | -0.32(-1.91%) |
May 22, 2017 | 16.66 | 16.81 | 16.45 | 16.78 | 1,822,822 | +0.13(+0.78%) |
May 19, 2017 | 16.75 | 17.00 | 16.60 | 16.65 | 2,518,332 | -0.05(-0.30%) |
May 18, 2017 | 16.53 | 16.79 | 16.49 | 16.70 | 1,616,456 | +0.12(+0.72%) |
May 17, 2017 | 17.35 | 17.36 | 16.51 | 16.58 | 2,112,951 | -0.69(-4.00%) |
May 16, 2017 | 17.35 | 17.43 | 17.06 | 17.27 | 2,147,309 | +0.22(+1.29%) |
May 15, 2017 | 16.86 | 17.29 | 16.84 | 17.05 | 2,962,437 | +0.23(+1.37%) |
May 12, 2017 | 16.71 | 16.89 | 16.59 | 16.82 | 1,852,649 | -0.02(-0.12%) |
May 11, 2017 | 16.94 | 16.94 | 16.21 | 16.84 | 2,751,311 | -0.08(-0.47%) |
May 10, 2017 | 17.07 | 17.40 | 16.89 | 16.92 | 4,994,225 | -0.58(-3.31%) |
May 09, 2017 | 17.75 | 17.95 | 17.46 | 17.50 | 2,599,172 | -0.20(-1.13%) |
May 08, 2017 | 17.64 | 18.14 | 17.62 | 17.70 | 5,741,719 | +0.01(+0.06%) |
May 05, 2017 | 17.25 | 17.76 | 17.20 | 17.69 | 2,064,704 | +0.42(+2.43%) |
May 04, 2017 | 16.95 | 17.32 | 16.89 | 17.27 | 1,742,217 | +0.28(+1.65%) |
May 03, 2017 | 16.31 | 17.03 | 16.31 | 16.99 | 4,747,047 | +0.58(+3.53%) |
May 02, 2017 | 16.47 | 16.50 | 16.24 | 16.41 | 1,657,675 | +0.01(+0.06%) |