Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.90 | 15.96 | 15.86 | 15.90 | 5,667,990 | +0.09(+0.57%) |
Jul 28, 2017 | 15.76 | 15.84 | 15.74 | 15.81 | 5,840,991 | +0.13(+0.83%) |
Jul 27, 2017 | 15.90 | 15.90 | 15.65 | 15.68 | 7,374,858 | -0.07(-0.44%) |
Jul 26, 2017 | 15.56 | 15.79 | 15.52 | 15.75 | 9,825,634 | +0.16(+1.03%) |
Jul 25, 2017 | 15.62 | 15.72 | 15.56 | 15.59 | 6,717,859 | +0.01(+0.06%) |
Jul 24, 2017 | 15.66 | 15.67 | 15.54 | 15.58 | 5,811,144 | -0.02(-0.13%) |
Jul 21, 2017 | 15.57 | 15.63 | 15.52 | 15.60 | 7,450,358 | +0.18(+1.17%) |
Jul 20, 2017 | 15.38 | 15.53 | 15.30 | 15.42 | 7,564,096 | +0.02(+0.13%) |
Jul 19, 2017 | 15.43 | 15.48 | 15.33 | 15.40 | 5,131,273 | +0.02(+0.13%) |
Jul 18, 2017 | 15.37 | 15.45 | 15.32 | 15.38 | 7,791,800 | +0.16(+1.05%) |
Jul 17, 2017 | 15.27 | 15.32 | 15.22 | 15.22 | 7,563,182 | +0.14(+0.93%) |
Jul 14, 2017 | 15.14 | 15.22 | 15.01 | 15.08 | 7,841,837 | +0.21(+1.41%) |
Jul 13, 2017 | 15.04 | 15.05 | 14.84 | 14.87 | 7,214,360 | -0.18(-1.20%) |
Jul 12, 2017 | 15.09 | 15.12 | 15.02 | 15.05 | 8,272,880 | +0.06(+0.40%) |
Jul 11, 2017 | 14.85 | 15.00 | 14.76 | 14.99 | 7,773,935 | +0.16(+1.08%) |
Jul 10, 2017 | 14.46 | 14.90 | 14.44 | 14.83 | 14,636,167 | +0.10(+0.68%) |
Jul 07, 2017 | 14.95 | 14.96 | 14.53 | 14.73 | 19,192,388 | -0.42(-2.77%) |
Jul 06, 2017 | 15.15 | 15.17 | 15.07 | 15.15 | 5,141,368 | -0.03(-0.20%) |
Jul 05, 2017 | 15.07 | 15.19 | 15.04 | 15.18 | 9,526,269 | -0.12(-0.78%) |
Jul 03, 2017 | 15.37 | 15.43 | 15.23 | 15.30 | 7,903,599 | -0.41(-2.61%) |
Jun 30, 2017 | 15.72 | 15.78 | 15.70 | 15.71 | 3,820,301 | -0.02(-0.13%) |
Jun 29, 2017 | 15.74 | 15.85 | 15.71 | 15.73 | 5,028,964 | -0.19(-1.19%) |
Jun 28, 2017 | 15.89 | 15.92 | 15.82 | 15.92 | 4,787,963 | +0.13(+0.82%) |
Jun 27, 2017 | 15.73 | 15.85 | 15.68 | 15.79 | 4,350,081 | +0.11(+0.70%) |
Jun 26, 2017 | 15.71 | 15.73 | 15.65 | 15.68 | 3,805,360 | -0.11(-0.70%) |
Jun 23, 2017 | 15.83 | 15.85 | 15.76 | 15.79 | 5,237,671 | +0.11(+0.70%) |
Jun 22, 2017 | 15.68 | 15.73 | 15.63 | 15.68 | 5,292,059 | +0.14(+0.90%) |
Jun 21, 2017 | 15.52 | 15.59 | 15.50 | 15.54 | 6,010,411 | -0.05(-0.32%) |
Jun 20, 2017 | 15.57 | 15.61 | 15.51 | 15.59 | 6,193,151 | -0.02(-0.13%) |
Jun 19, 2017 | 15.68 | 15.70 | 15.60 | 15.61 | 7,444,751 | -0.18(-1.14%) |
Jun 16, 2017 | 15.81 | 15.82 | 15.75 | 15.79 | 4,806,695 | -0.09(-0.57%) |
Jun 15, 2017 | 15.82 | 15.94 | 15.79 | 15.88 | 6,266,407 | -0.07(-0.44%) |
Jun 14, 2017 | 16.30 | 16.37 | 15.94 | 15.95 | 13,650,500 | +0.00(+0.00%) |
Jun 13, 2017 | 15.85 | 16.00 | 15.82 | 15.95 | 9,312,910 | -0.09(-0.56%) |
Jun 12, 2017 | 16.11 | 16.18 | 16.00 | 16.04 | 5,966,830 | -0.24(-1.47%) |
Jun 09, 2017 | 16.32 | 16.35 | 16.25 | 16.28 | 5,441,106 | -0.21(-1.27%) |
Jun 08, 2017 | 16.68 | 16.68 | 16.37 | 16.49 | 7,439,189 | -0.16(-0.96%) |
Jun 07, 2017 | 16.70 | 16.78 | 16.57 | 16.65 | 4,312,127 | -0.11(-0.66%) |
Jun 06, 2017 | 16.73 | 16.80 | 16.69 | 16.76 | 5,423,520 | +0.13(+0.78%) |
Jun 05, 2017 | 16.64 | 16.71 | 16.59 | 16.63 | 4,483,177 | +0.04(+0.24%) |
Jun 02, 2017 | 16.45 | 16.64 | 16.44 | 16.59 | 6,867,958 | +0.21(+1.28%) |
Jun 01, 2017 | 16.16 | 16.41 | 16.14 | 16.38 | 5,241,932 | -0.01(-0.06%) |
May 31, 2017 | 16.35 | 16.50 | 16.33 | 16.39 | 5,178,610 | -0.08(-0.49%) |
May 30, 2017 | 16.39 | 16.52 | 16.39 | 16.47 | 6,493,034 | +0.07(+0.43%) |
May 26, 2017 | 16.38 | 16.45 | 16.31 | 16.40 | 5,724,862 | +0.17(+1.05%) |
May 25, 2017 | 16.29 | 16.32 | 16.21 | 16.23 | 4,171,225 | -0.05(-0.31%) |
May 24, 2017 | 16.28 | 16.10 | 16.28 | 6,472,738 | +0.13(+0.80%) | |
May 23, 2017 | 16.34 | 16.38 | 16.11 | 16.15 | 8,053,286 | -0.08(-0.49%) |
May 22, 2017 | 16.10 | 16.29 | 16.09 | 16.23 | 6,456,629 | +0.29(+1.82%) |
May 19, 2017 | 15.94 | 15.96 | 15.85 | 15.94 | 6,136,067 | +0.23(+1.46%) |
May 18, 2017 | 15.88 | 15.89 | 15.56 | 15.71 | 9,207,965 | -0.29(-1.81%) |
May 17, 2017 | 16.08 | 16.13 | 15.87 | 16.00 | 11,162,130 | +0.07(+0.44%) |
May 16, 2017 | 15.82 | 15.98 | 15.80 | 15.93 | 6,892,371 | +0.18(+1.14%) |
May 15, 2017 | 15.87 | 15.88 | 15.72 | 15.75 | 6,765,416 | +0.18(+1.16%) |
May 12, 2017 | 15.57 | 15.61 | 15.53 | 15.57 | 6,334,541 | +0.12(+0.78%) |
May 11, 2017 | 15.37 | 15.47 | 15.35 | 15.45 | 7,012,343 | +0.10(+0.65%) |
May 10, 2017 | 15.38 | 15.40 | 15.32 | 15.35 | 6,772,438 | +0.05(+0.33%) |
May 09, 2017 | 15.35 | 15.35 | 15.21 | 15.30 | 7,627,073 | -0.11(-0.71%) |
May 08, 2017 | 15.43 | 15.47 | 15.38 | 15.41 | 6,149,123 | -0.09(-0.58%) |
May 05, 2017 | 15.43 | 15.51 | 15.36 | 15.50 | 8,476,591 | +0.07(+0.45%) |
May 04, 2017 | 15.48 | 15.57 | 15.35 | 15.43 | 12,115,731 | -0.16(-1.03%) |
May 03, 2017 | 15.79 | 15.79 | 15.58 | 15.59 | 10,585,332 | -0.34(-2.13%) |
May 02, 2017 | 15.97 | 15.98 | 15.89 | 15.93 | 7,180,014 | -0.06(-0.38%) |