Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.77 | 17.85 | 17.71 | 17.83 | 2,040,734 | +0.06(+0.35%) |
Jul 28, 2017 | 17.65 | 17.78 | 17.63 | 17.77 | 2,666,826 | +0.08(+0.43%) |
Jul 27, 2017 | 17.79 | 17.79 | 17.65 | 17.69 | 4,303,399 | -0.08(-0.47%) |
Jul 26, 2017 | 17.71 | 17.84 | 17.65 | 17.78 | 6,717,076 | +0.10(+0.56%) |
Jul 25, 2017 | 17.74 | 17.75 | 17.65 | 17.68 | 836,732 | +0.21(+1.19%) |
Jul 24, 2017 | 17.41 | 17.48 | 17.36 | 17.47 | 1,273,205 | +0.09(+0.53%) |
Jul 21, 2017 | 17.38 | 17.39 | 17.28 | 17.38 | 1,886,741 | -0.11(-0.61%) |
Jul 20, 2017 | 17.46 | 17.50 | 17.41 | 17.48 | 1,747,291 | +0.07(+0.40%) |
Jul 19, 2017 | 17.36 | 17.41 | 17.33 | 17.41 | 795,471 | +0.02(+0.13%) |
Jul 18, 2017 | 17.34 | 17.39 | 17.29 | 17.39 | 585,981 | -0.05(-0.26%) |
Jul 17, 2017 | 17.45 | 17.46 | 17.41 | 17.44 | 2,139,576 | -0.08(-0.44%) |
Jul 14, 2017 | 17.42 | 17.55 | 17.38 | 17.51 | 1,270,970 | -0.02(-0.09%) |
Jul 13, 2017 | 17.43 | 17.54 | 17.42 | 17.53 | 3,202,664 | +0.18(+1.06%) |
Jul 12, 2017 | 17.35 | 17.35 | 17.28 | 17.35 | 1,572,083 | +0.05(+0.27%) |
Jul 11, 2017 | 17.29 | 17.32 | 17.18 | 17.30 | 3,929,862 | -0.01(-0.04%) |
Jul 10, 2017 | 17.28 | 17.32 | 17.22 | 17.31 | 1,479,100 | +0.02(+0.13%) |
Jul 07, 2017 | 17.22 | 17.29 | 17.15 | 17.28 | 6,316,068 | +0.04(+0.22%) |
Jul 06, 2017 | 17.15 | 17.31 | 17.12 | 17.25 | 5,460,939 | +0.12(+0.72%) |
Jul 05, 2017 | 17.08 | 17.13 | 17.00 | 17.12 | 2,156,670 | +0.04(+0.22%) |
Jul 03, 2017 | 17.04 | 17.11 | 16.98 | 17.08 | 853,463 | +0.24(+1.41%) |
Jun 30, 2017 | 16.97 | 16.97 | 16.73 | 16.85 | 1,700,761 | -0.08(-0.50%) |
Jun 29, 2017 | 17.14 | 17.14 | 16.82 | 16.93 | 2,725,776 | +0.05(+0.27%) |
Jun 28, 2017 | 16.64 | 16.90 | 16.64 | 16.89 | 1,137,555 | +0.35(+2.09%) |
Jun 27, 2017 | 16.51 | 16.60 | 16.48 | 16.54 | 920,385 | +0.15(+0.94%) |
Jun 26, 2017 | 16.49 | 16.51 | 16.36 | 16.39 | 360,035 | +0.13(+0.80%) |
Jun 23, 2017 | 16.31 | 16.26 | 720,198 | +0.02(+0.14%) | ||
Jun 22, 2017 | 16.25 | 16.28 | 16.19 | 16.23 | 671,131 | -0.08(-0.47%) |
Jun 21, 2017 | 16.29 | 16.36 | 16.27 | 16.31 | 728,563 | -0.05(-0.33%) |
Jun 20, 2017 | 16.54 | 16.54 | 16.32 | 16.36 | 1,000,977 | -0.20(-1.24%) |
Jun 19, 2017 | 16.60 | 16.65 | 16.56 | 16.57 | 1,365,383 | +0.07(+0.41%) |
Jun 16, 2017 | 16.37 | 16.50 | 16.35 | 16.50 | 486,032 | +0.18(+1.10%) |
Jun 15, 2017 | 16.24 | 16.34 | 16.20 | 16.32 | 624,581 | -0.16(-0.95%) |
Jun 14, 2017 | 16.59 | 16.59 | 16.43 | 16.48 | 644,605 | -0.11(-0.68%) |
Jun 13, 2017 | 16.55 | 16.59 | 16.51 | 16.59 | 583,778 | +0.12(+0.73%) |
Jun 12, 2017 | 16.52 | 16.53 | 16.40 | 16.47 | 925,675 | -0.10(-0.59%) |
Jun 09, 2017 | 16.52 | 16.62 | 16.48 | 16.57 | 1,257,013 | -0.01(-0.09%) |
Jun 08, 2017 | 16.46 | 16.58 | 16.44 | 16.58 | 658,304 | +0.07(+0.45%) |
Jun 07, 2017 | 16.51 | 16.55 | 16.42 | 16.51 | 1,221,174 | +0.16(+1.01%) |
Jun 06, 2017 | 16.40 | 16.41 | 16.32 | 16.34 | 1,830,743 | -0.15(-0.91%) |
Jun 05, 2017 | 16.49 | 16.53 | 16.46 | 16.49 | 909,249 | -0.07(-0.41%) |
Jun 02, 2017 | 16.52 | 16.58 | 16.49 | 16.56 | 1,077,119 | +0.05(+0.32%) |
Jun 01, 2017 | 16.42 | 16.51 | 16.38 | 16.51 | 1,852,983 | +0.11(+0.68%) |
May 31, 2017 | 16.53 | 16.56 | 16.37 | 16.40 | 4,872,706 | +0.01(+0.05%) |
May 30, 2017 | 16.43 | 16.45 | 16.37 | 16.39 | 1,040,536 | -0.10(-0.64%) |
May 26, 2017 | 16.51 | 16.52 | 16.46 | 16.49 | 665,791 | -0.13(-0.81%) |
May 25, 2017 | 16.66 | 16.68 | 16.60 | 16.63 | 875,639 | -0.04(-0.22%) |
May 24, 2017 | 16.61 | 16.67 | 16.59 | 16.66 | 1,250,316 | -0.02(-0.09%) |
May 23, 2017 | 16.69 | 16.70 | 16.60 | 16.68 | 812,682 | +0.07(+0.45%) |
May 22, 2017 | 16.66 | 16.66 | 16.55 | 16.61 | 2,145,935 | +0.01(+0.05%) |
May 19, 2017 | 16.50 | 16.61 | 16.49 | 16.60 | 962,119 | +0.26(+1.60%) |
May 18, 2017 | 16.27 | 16.39 | 16.22 | 16.34 | 3,049,950 | +0.04(+0.23%) |
May 17, 2017 | 16.50 | 16.52 | 16.29 | 16.30 | 2,145,696 | -0.39(-2.33%) |
May 16, 2017 | 16.69 | 16.73 | 16.62 | 16.69 | 1,918,440 | +0.10(+0.59%) |
May 15, 2017 | 16.55 | 16.60 | 16.52 | 16.59 | 1,202,422 | +0.16(+0.96%) |
May 12, 2017 | 16.40 | 16.43 | 16.36 | 16.43 | 806,486 | +0.05(+0.32%) |
May 11, 2017 | 16.39 | 16.40 | 16.29 | 16.38 | 1,113,303 | -0.10(-0.59%) |
May 10, 2017 | 16.42 | 16.48 | 16.37 | 16.48 | 1,163,624 | +0.13(+0.78%) |
May 09, 2017 | 16.45 | 16.46 | 16.34 | 16.35 | 3,416,309 | -0.08(-0.50%) |
May 08, 2017 | 16.49 | 16.50 | 16.40 | 16.43 | 2,572,636 | -0.31(-1.83%) |
May 05, 2017 | 16.56 | 16.78 | 16.52 | 16.74 | 9,047,275 | +0.20(+1.22%) |
May 04, 2017 | 16.33 | 16.54 | 16.33 | 16.54 | 3,599,254 | +0.37(+2.27%) |
May 03, 2017 | 16.13 | 16.22 | 16.12 | 16.17 | 2,272,702 | +0.04(+0.23%) |
May 02, 2017 | 16.07 | 16.19 | 16.04 | 16.13 | 1,910,732 | +0.11(+0.70%) |