Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.23 | 15.28 | 15.03 | 15.05 | 22,029,970 | -0.20(-1.30%) |
Jul 28, 2017 | 15.06 | 15.32 | 14.90 | 15.25 | 32,522,384 | -0.00(-0.02%) |
Jul 27, 2017 | 15.89 | 15.89 | 15.04 | 15.25 | 50,985,520 | -0.63(-3.96%) |
Jul 26, 2017 | 15.69 | 15.98 | 15.51 | 15.88 | 31,080,436 | +0.15(+0.97%) |
Jul 25, 2017 | 15.55 | 15.79 | 15.53 | 15.72 | 27,348,626 | +0.23(+1.46%) |
Jul 24, 2017 | 15.72 | 15.85 | 15.42 | 15.50 | 45,898,716 | -0.26(-1.66%) |
Jul 21, 2017 | 15.47 | 15.81 | 15.40 | 15.76 | 39,456,924 | +0.25(+1.59%) |
Jul 20, 2017 | 15.82 | 15.90 | 15.36 | 15.51 | 73,227,968 | -0.30(-1.93%) |
Jul 19, 2017 | 16.18 | 16.21 | 15.46 | 15.82 | 98,238,712 | -0.84(-5.07%) |
Jul 18, 2017 | 16.62 | 16.72 | 16.52 | 16.66 | 24,813,780 | +0.01(+0.04%) |
Jul 17, 2017 | 16.77 | 16.77 | 16.58 | 16.66 | 12,820,606 | -0.14(-0.84%) |
Jul 14, 2017 | 16.77 | 16.83 | 16.73 | 16.80 | 12,888,950 | +0.08(+0.46%) |
Jul 13, 2017 | 16.81 | 16.92 | 16.71 | 16.72 | 9,014,514 | -0.11(-0.65%) |
Jul 12, 2017 | 16.69 | 16.91 | 16.65 | 16.83 | 14,281,806 | +0.32(+1.94%) |
Jul 11, 2017 | 16.72 | 16.73 | 16.44 | 16.51 | 14,939,668 | -0.23(-1.37%) |
Jul 10, 2017 | 16.67 | 16.84 | 16.59 | 16.74 | 16,273,367 | +0.01(+0.07%) |
Jul 07, 2017 | 16.69 | 16.86 | 16.58 | 16.73 | 13,681,605 | +0.08(+0.48%) |
Jul 06, 2017 | 16.66 | 16.79 | 16.60 | 16.65 | 15,721,335 | -0.15(-0.91%) |
Jul 05, 2017 | 16.62 | 16.87 | 16.62 | 16.80 | 15,095,079 | +0.18(+1.10%) |
Jul 03, 2017 | 16.70 | 16.77 | 16.59 | 16.62 | 11,410,605 | -0.02(-0.13%) |
Jun 30, 2017 | 16.73 | 16.49 | 16.64 | 19,262,346 | +0.23(+1.37%) | |
Jun 29, 2017 | 16.64 | 16.69 | 16.32 | 16.41 | 21,454,966 | -0.23(-1.39%) |
Jun 28, 2017 | 16.38 | 16.67 | 16.29 | 16.65 | 19,021,570 | +0.38(+2.36%) |
Jun 27, 2017 | 16.20 | 16.36 | 16.15 | 16.26 | 29,211,434 | +0.06(+0.38%) |
Jun 26, 2017 | 16.19 | 16.39 | 16.11 | 16.20 | 15,628,096 | +0.14(+0.89%) |
Jun 23, 2017 | 16.18 | 16.06 | 74,189,088 | +0.02(+0.09%) | ||
Jun 22, 2017 | 15.90 | 16.08 | 15.84 | 16.04 | 13,881,378 | +0.12(+0.79%) |
Jun 21, 2017 | 15.94 | 15.97 | 15.79 | 15.92 | 14,217,337 | +0.02(+0.12%) |
Jun 20, 2017 | 16.18 | 16.18 | 15.87 | 15.90 | 23,341,518 | -0.34(-2.12%) |
Jun 19, 2017 | 16.16 | 16.37 | 16.08 | 16.24 | 36,942,976 | +0.16(+0.99%) |
Jun 16, 2017 | 16.18 | 16.21 | 16.01 | 16.08 | 35,810,728 | -0.17(-1.03%) |
Jun 15, 2017 | 16.03 | 16.28 | 16.02 | 16.25 | 20,397,918 | +0.03(+0.21%) |
Jun 14, 2017 | 16.49 | 16.50 | 16.14 | 16.22 | 19,438,290 | -0.21(-1.28%) |
Jun 13, 2017 | 16.27 | 16.45 | 16.24 | 16.43 | 14,561,875 | +0.11(+0.65%) |
Jun 12, 2017 | 16.19 | 16.33 | 16.01 | 16.32 | 23,203,684 | +0.14(+0.89%) |
Jun 09, 2017 | 16.41 | 16.45 | 15.97 | 16.18 | 28,198,630 | -0.22(-1.32%) |
Jun 08, 2017 | 16.43 | 16.46 | 16.32 | 16.40 | 17,414,536 | -0.00(-0.02%) |
Jun 07, 2017 | 16.43 | 16.46 | 16.25 | 16.40 | 25,830,734 | -0.05(-0.33%) |
Jun 06, 2017 | 16.50 | 16.60 | 16.45 | 16.45 | 19,871,662 | -0.02(-0.15%) |
Jun 05, 2017 | 16.65 | 16.77 | 16.39 | 16.48 | 25,873,598 | -0.16(-0.93%) |
Jun 02, 2017 | 16.71 | 16.79 | 16.58 | 16.63 | 17,598,686 | -0.02(-0.09%) |
Jun 01, 2017 | 16.53 | 16.69 | 16.44 | 16.65 | 25,955,436 | +0.13(+0.78%) |
May 31, 2017 | 16.57 | 16.59 | 16.39 | 16.52 | 33,408,106 | -0.02(-0.09%) |
May 30, 2017 | 16.46 | 16.59 | 16.41 | 16.54 | 24,999,516 | +0.08(+0.48%) |
May 26, 2017 | 16.36 | 16.54 | 16.31 | 16.46 | 35,391,852 | +0.11(+0.69%) |
May 25, 2017 | 15.71 | 16.42 | 15.71 | 16.34 | 23,372,150 | +0.44(+2.79%) |
May 24, 2017 | 15.75 | 15.95 | 15.75 | 15.90 | 21,789,980 | +0.16(+1.02%) |
May 23, 2017 | 15.62 | 15.84 | 15.52 | 15.74 | 29,455,598 | +0.10(+0.66%) |
May 22, 2017 | 15.38 | 15.65 | 15.34 | 15.64 | 23,898,834 | +0.33(+2.14%) |
May 19, 2017 | 15.24 | 15.48 | 15.23 | 15.31 | 22,097,768 | +0.05(+0.30%) |
May 18, 2017 | 14.89 | 15.37 | 14.82 | 15.26 | 34,818,516 | +0.23(+1.54%) |
May 17, 2017 | 15.35 | 15.37 | 14.94 | 15.03 | 34,039,260 | -0.50(-3.23%) |
May 16, 2017 | 15.66 | 15.68 | 15.48 | 15.53 | 31,197,840 | -0.07(-0.43%) |
May 15, 2017 | 15.83 | 15.88 | 15.59 | 15.60 | 28,614,750 | -0.24(-1.53%) |
May 12, 2017 | 15.82 | 15.94 | 15.73 | 15.84 | 12,629,833 | +0.00(+0.00%) |
May 11, 2017 | 15.65 | 15.90 | 15.60 | 15.84 | 29,213,048 | +0.13(+0.81%) |
May 10, 2017 | 15.75 | 15.78 | 15.65 | 15.71 | 14,806,251 | -0.03(-0.17%) |
May 09, 2017 | 15.71 | 15.86 | 15.70 | 15.74 | 14,322,038 | +0.00(+0.00%) |
May 08, 2017 | 15.95 | 16.00 | 15.73 | 15.74 | 21,964,918 | -0.21(-1.31%) |
May 05, 2017 | 15.73 | 15.95 | 15.70 | 15.95 | 22,214,238 | +0.24(+1.51%) |
May 04, 2017 | 15.68 | 15.75 | 15.61 | 15.71 | 19,613,770 | +0.06(+0.39%) |
May 03, 2017 | 15.66 | 15.69 | 15.56 | 15.65 | 15,159,482 | +0.01(+0.06%) |
May 02, 2017 | 15.73 | 15.73 | 15.53 | 15.64 | 21,946,306 | -0.01(-0.06%) |