Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.07 | 17.12 | 17.03 | 17.12 | 2,161,001 | +0.06(+0.35%) |
Jul 28, 2017 | 17.00 | 17.08 | 16.99 | 17.06 | 2,197,377 | -0.11(-0.61%) |
Jul 27, 2017 | 17.30 | 17.30 | 17.10 | 17.16 | 2,569,360 | -0.09(-0.52%) |
Jul 26, 2017 | 17.12 | 17.31 | 17.11 | 17.25 | 4,329,009 | +0.18(+1.06%) |
Jul 25, 2017 | 17.09 | 17.11 | 17.06 | 17.07 | 1,779,028 | +0.18(+1.07%) |
Jul 24, 2017 | 16.90 | 16.91 | 16.83 | 16.89 | 2,106,768 | +0.01(+0.05%) |
Jul 21, 2017 | 16.92 | 16.93 | 16.86 | 16.88 | 2,450,951 | -0.24(-1.41%) |
Jul 20, 2017 | 17.11 | 17.16 | 17.06 | 17.12 | 2,384,699 | +0.05(+0.26%) |
Jul 19, 2017 | 17.00 | 17.10 | 16.99 | 17.08 | 2,894,867 | +0.30(+1.80%) |
Jul 18, 2017 | 16.76 | 16.78 | 16.73 | 16.78 | 5,737,975 | +0.05(+0.32%) |
Jul 17, 2017 | 16.79 | 16.83 | 16.72 | 16.73 | 1,792,400 | -0.06(-0.36%) |
Jul 14, 2017 | 16.70 | 16.82 | 16.70 | 16.79 | 2,706,674 | +0.27(+1.64%) |
Jul 13, 2017 | 16.48 | 16.55 | 16.48 | 16.51 | 2,024,631 | +0.17(+1.06%) |
Jul 12, 2017 | 16.27 | 16.34 | 16.27 | 16.34 | 2,542,673 | +0.07(+0.42%) |
Jul 11, 2017 | 16.20 | 16.29 | 16.15 | 16.27 | 1,232,524 | +0.04(+0.23%) |
Jul 10, 2017 | 16.14 | 16.26 | 16.13 | 16.23 | 1,742,997 | +0.04(+0.23%) |
Jul 07, 2017 | 16.15 | 16.20 | 16.11 | 16.20 | 1,535,193 | +0.00(+0.00%) |
Jul 06, 2017 | 16.23 | 16.25 | 16.17 | 16.20 | 2,205,438 | -0.15(-0.92%) |
Jul 05, 2017 | 16.30 | 16.36 | 16.24 | 16.35 | 2,398,567 | +0.08(+0.46%) |
Jul 03, 2017 | 16.20 | 16.34 | 16.20 | 16.27 | 2,077,737 | -0.08(-0.46%) |
Jun 30, 2017 | 16.33 | 16.40 | 16.31 | 16.35 | 3,966,830 | -0.09(-0.55%) |
Jun 29, 2017 | 16.54 | 16.55 | 16.36 | 16.44 | 5,613,753 | +0.03(+0.18%) |
Jun 28, 2017 | 16.32 | 16.45 | 16.32 | 16.41 | 3,488,963 | +0.34(+2.11%) |
Jun 27, 2017 | 16.10 | 16.15 | 16.07 | 16.07 | 2,341,962 | -0.05(-0.33%) |
Jun 26, 2017 | 16.18 | 16.20 | 16.10 | 16.12 | 1,761,100 | +0.02(+0.09%) |
Jun 23, 2017 | 16.06 | 16.11 | 16.04 | 16.11 | 953,662 | +0.11(+0.71%) |
Jun 22, 2017 | 15.98 | 16.02 | 15.95 | 15.99 | 1,211,852 | +0.04(+0.24%) |
Jun 21, 2017 | 15.95 | 15.99 | 15.89 | 15.96 | 2,990,514 | -0.16(-0.98%) |
Jun 20, 2017 | 16.23 | 16.23 | 16.11 | 16.11 | 2,797,022 | -0.30(-1.84%) |
Jun 19, 2017 | 16.37 | 16.44 | 16.37 | 16.42 | 1,836,381 | +0.06(+0.36%) |
Jun 16, 2017 | 16.33 | 16.37 | 16.30 | 16.36 | 3,777,097 | +0.07(+0.45%) |
Jun 15, 2017 | 16.24 | 16.30 | 16.21 | 16.28 | 2,511,731 | -0.13(-0.76%) |
Jun 14, 2017 | 16.56 | 16.58 | 16.36 | 16.41 | 5,252,128 | +0.16(+0.95%) |
Jun 13, 2017 | 16.20 | 16.27 | 16.20 | 16.25 | 5,340,077 | +0.35(+2.18%) |
Jun 12, 2017 | 15.92 | 15.95 | 15.86 | 15.91 | 1,728,395 | -0.01(-0.09%) |
Jun 09, 2017 | 15.87 | 15.97 | 15.84 | 15.92 | 3,841,543 | -0.01(-0.09%) |
Jun 08, 2017 | 15.90 | 15.94 | 15.87 | 15.94 | 1,827,988 | +0.07(+0.47%) |
Jun 07, 2017 | 15.91 | 15.94 | 15.83 | 15.86 | 3,759,226 | +0.00(+0.00%) |
Jun 06, 2017 | 15.80 | 15.86 | 15.80 | 15.86 | 3,013,083 | -0.18(-1.10%) |
Jun 05, 2017 | 15.97 | 16.05 | 15.97 | 16.04 | 4,914,278 | +0.01(+0.05%) |
Jun 02, 2017 | 15.97 | 16.05 | 15.93 | 16.03 | 2,116,069 | +0.20(+1.26%) |
Jun 01, 2017 | 15.77 | 15.86 | 15.75 | 15.83 | 3,318,575 | -0.03(-0.19%) |
May 31, 2017 | 15.93 | 15.94 | 15.85 | 15.86 | 2,062,815 | -0.05(-0.32%) |
May 30, 2017 | 15.86 | 15.94 | 15.85 | 15.91 | 2,089,555 | -0.08(-0.51%) |
May 26, 2017 | 16.00 | 16.00 | 15.94 | 16.00 | 1,998,599 | -0.10(-0.64%) |
May 25, 2017 | 16.13 | 16.18 | 16.09 | 16.10 | 2,536,951 | -0.05(-0.32%) |
May 24, 2017 | 16.10 | 16.17 | 16.06 | 16.15 | 2,429,180 | +0.02(+0.14%) |
May 23, 2017 | 16.15 | 16.19 | 16.12 | 16.13 | 2,581,922 | +0.00(+0.00%) |
May 22, 2017 | 16.11 | 16.15 | 16.09 | 16.13 | 3,081,183 | +0.12(+0.74%) |
May 19, 2017 | 15.92 | 16.04 | 15.92 | 16.01 | 2,874,029 | +0.14(+0.88%) |
May 18, 2017 | 15.80 | 15.90 | 15.78 | 15.87 | 3,626,347 | +0.04(+0.23%) |
May 17, 2017 | 15.95 | 15.97 | 15.81 | 15.83 | 12,253,161 | -0.41(-2.54%) |
May 16, 2017 | 16.25 | 16.27 | 16.22 | 16.25 | 2,727,766 | +0.08(+0.50%) |
May 15, 2017 | 16.15 | 16.19 | 16.14 | 16.17 | 2,152,304 | +0.11(+0.69%) |
May 12, 2017 | 16.05 | 16.08 | 16.01 | 16.05 | 1,904,419 | -0.07(-0.46%) |
May 11, 2017 | 16.08 | 16.14 | 16.04 | 16.13 | 2,263,334 | -0.02(-0.14%) |
May 10, 2017 | 16.14 | 16.19 | 16.13 | 16.15 | 2,672,753 | +0.14(+0.88%) |
May 09, 2017 | 16.02 | 16.05 | 15.97 | 16.01 | 4,541,642 | -0.20(-1.23%) |
May 08, 2017 | 16.23 | 16.24 | 16.18 | 16.21 | 1,899,489 | -0.10(-0.63%) |
May 05, 2017 | 16.15 | 16.31 | 16.13 | 16.31 | 2,665,674 | +0.07(+0.45%) |
May 04, 2017 | 16.20 | 16.25 | 16.17 | 16.24 | 4,086,409 | -0.12(-0.72%) |
May 03, 2017 | 16.39 | 16.42 | 16.33 | 16.36 | 3,233,215 | -0.37(-2.21%) |
May 02, 2017 | 16.73 | 16.73 | 16.67 | 16.73 | 2,156,143 | -0.01(-0.09%) |