Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.83 | 14.90 | 14.65 | 14.79 | 4,911,460 | -0.03(-0.19%) |
Jul 28, 2017 | 15.03 | 15.09 | 14.73 | 14.82 | 6,487,243 | -0.27(-1.76%) |
Jul 27, 2017 | 15.32 | 15.38 | 14.87 | 15.09 | 4,223,288 | -0.17(-1.12%) |
Jul 26, 2017 | 15.28 | 15.40 | 15.17 | 15.26 | 4,222,017 | +0.05(+0.31%) |
Jul 25, 2017 | 15.04 | 15.42 | 14.89 | 15.21 | 8,883,831 | -0.22(-1.42%) |
Jul 24, 2017 | 15.46 | 15.56 | 15.34 | 15.43 | 3,261,236 | -0.02(-0.12%) |
Jul 21, 2017 | 15.60 | 15.60 | 15.22 | 15.45 | 7,811,800 | -0.22(-1.40%) |
Jul 20, 2017 | 15.69 | 15.70 | 15.40 | 15.67 | 4,081,049 | +0.00(+0.00%) |
Jul 19, 2017 | 15.47 | 15.71 | 15.33 | 15.67 | 5,014,387 | +0.26(+1.67%) |
Jul 18, 2017 | 15.38 | 15.52 | 15.21 | 15.41 | 10,003,606 | -0.05(-0.31%) |
Jul 17, 2017 | 15.82 | 15.82 | 15.39 | 15.46 | 6,799,934 | -0.30(-1.93%) |
Jul 14, 2017 | 15.68 | 15.79 | 15.62 | 15.76 | 4,052,806 | +0.11(+0.73%) |
Jul 13, 2017 | 15.63 | 15.76 | 15.32 | 15.65 | 8,025,417 | +0.09(+0.55%) |
Jul 12, 2017 | 15.44 | 15.72 | 15.43 | 15.56 | 7,895,279 | +0.29(+1.93%) |
Jul 11, 2017 | 15.31 | 15.40 | 15.15 | 15.27 | 7,545,528 | -0.06(-0.37%) |
Jul 10, 2017 | 15.30 | 15.41 | 15.12 | 15.32 | 9,230,730 | -0.01(-0.06%) |
Jul 07, 2017 | 15.29 | 15.38 | 15.13 | 15.33 | 11,709,787 | +0.06(+0.37%) |
Jul 06, 2017 | 15.30 | 15.46 | 15.22 | 15.28 | 10,074,450 | -0.25(-1.59%) |
Jul 05, 2017 | 15.39 | 15.56 | 15.13 | 15.52 | 13,276,046 | +0.23(+1.49%) |
Jul 03, 2017 | 15.85 | 15.85 | 15.28 | 15.30 | 3,351,801 | -0.41(-2.60%) |
Jun 30, 2017 | 15.99 | 16.01 | 15.57 | 15.70 | 13,960,934 | -0.24(-1.49%) |
Jun 29, 2017 | 16.13 | 16.28 | 15.73 | 15.94 | 8,368,010 | -0.28(-1.75%) |
Jun 28, 2017 | 16.04 | 16.27 | 15.72 | 16.23 | 8,971,667 | +0.32(+2.02%) |
Jun 27, 2017 | 16.61 | 16.61 | 15.90 | 15.90 | 8,186,646 | -0.81(-4.87%) |
Jun 26, 2017 | 16.75 | 16.95 | 16.62 | 16.72 | 6,155,129 | -0.02(-0.11%) |
Jun 23, 2017 | 16.84 | 16.74 | 4,950,618 | +0.09(+0.57%) | ||
Jun 22, 2017 | 16.61 | 16.83 | 16.48 | 16.64 | 5,200,562 | +0.03(+0.17%) |
Jun 21, 2017 | 16.71 | 16.79 | 16.53 | 16.61 | 4,637,206 | +0.02(+0.11%) |
Jun 20, 2017 | 17.00 | 17.22 | 16.54 | 16.60 | 9,134,081 | +0.07(+0.40%) |
Jun 19, 2017 | 16.57 | 16.70 | 16.43 | 16.53 | 5,202,117 | +0.11(+0.69%) |
Jun 16, 2017 | 16.56 | 16.73 | 16.37 | 16.42 | 6,023,135 | -0.08(-0.46%) |
Jun 15, 2017 | 16.26 | 16.66 | 16.16 | 16.49 | 6,868,180 | -0.12(-0.74%) |
Jun 14, 2017 | 16.82 | 16.83 | 16.46 | 16.61 | 4,978,377 | -0.19(-1.13%) |
Jun 13, 2017 | 16.74 | 16.90 | 16.53 | 16.80 | 7,091,393 | +0.27(+1.66%) |
Jun 12, 2017 | 15.98 | 16.56 | 15.69 | 16.53 | 12,003,385 | +0.18(+1.10%) |
Jun 09, 2017 | 16.92 | 16.92 | 16.01 | 16.35 | 8,996,418 | -0.55(-3.25%) |
Jun 08, 2017 | 16.75 | 16.93 | 16.67 | 16.90 | 8,092,490 | +0.11(+0.68%) |
Jun 07, 2017 | 16.87 | 16.92 | 16.63 | 16.79 | 7,342,942 | -0.09(-0.51%) |
Jun 06, 2017 | 16.44 | 16.98 | 16.44 | 16.87 | 7,052,017 | +0.27(+1.60%) |
Jun 05, 2017 | 16.66 | 16.75 | 16.59 | 16.61 | 6,158,672 | -0.06(-0.34%) |
Jun 02, 2017 | 16.83 | 16.84 | 16.50 | 16.66 | 8,670,563 | -0.18(-1.07%) |
Jun 01, 2017 | 16.38 | 16.85 | 16.37 | 16.84 | 11,879,857 | +0.51(+3.13%) |
May 31, 2017 | 16.62 | 16.62 | 16.26 | 16.33 | 12,756,625 | -0.12(-0.75%) |
May 30, 2017 | 16.80 | 16.86 | 16.29 | 16.45 | 11,197,153 | -0.28(-1.70%) |
May 26, 2017 | 16.47 | 16.82 | 16.19 | 16.74 | 21,305,968 | +0.69(+4.31%) |
May 25, 2017 | 15.95 | 16.24 | 15.89 | 16.05 | 17,967,784 | +0.15(+0.95%) |
May 24, 2017 | 15.58 | 15.96 | 15.47 | 15.89 | 11,564,435 | +0.40(+2.57%) |
May 23, 2017 | 15.39 | 15.53 | 15.23 | 15.50 | 10,188,062 | +0.16(+1.05%) |
May 22, 2017 | 15.27 | 15.78 | 15.13 | 15.34 | 6,010,519 | +0.17(+1.12%) |
May 19, 2017 | 14.78 | 15.24 | 14.78 | 15.17 | 9,081,747 | +0.47(+3.22%) |
May 18, 2017 | 14.46 | 14.86 | 14.46 | 14.69 | 6,577,233 | +0.24(+1.64%) |
May 17, 2017 | 15.19 | 15.28 | 14.45 | 14.46 | 10,795,312 | -0.94(-6.09%) |
May 16, 2017 | 15.34 | 15.40 | 15.09 | 15.39 | 7,651,023 | +0.13(+0.87%) |
May 15, 2017 | 14.80 | 15.27 | 14.68 | 15.26 | 8,220,596 | +0.55(+3.73%) |
May 12, 2017 | 14.90 | 14.95 | 14.69 | 14.71 | 2,059,126 | -0.17(-1.15%) |
May 11, 2017 | 14.87 | 14.99 | 14.75 | 14.88 | 4,184,012 | -0.04(-0.25%) |
May 10, 2017 | 14.82 | 14.93 | 14.77 | 14.92 | 6,093,922 | +0.20(+1.35%) |
May 09, 2017 | 14.36 | 14.73 | 14.30 | 14.72 | 5,077,162 | +0.38(+2.64%) |
May 08, 2017 | 14.38 | 14.42 | 14.23 | 14.34 | 4,697,406 | -0.02(-0.13%) |
May 05, 2017 | 14.28 | 14.38 | 14.23 | 14.36 | 4,237,486 | +0.08(+0.53%) |
May 04, 2017 | 14.33 | 14.47 | 14.18 | 14.28 | 5,856,900 | -0.03(-0.20%) |
May 03, 2017 | 13.91 | 14.36 | 13.87 | 14.31 | 7,123,173 | +0.35(+2.51%) |
May 02, 2017 | 14.18 | 14.24 | 13.90 | 13.96 | 5,748,215 | -0.24(-1.67%) |