Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.18 | 15.22 | 14.97 | 14.99 | 22,109,644 | -0.20(-1.30%) |
Jul 28, 2017 | 15.00 | 15.27 | 14.85 | 15.19 | 32,640,006 | -0.00(-0.02%) |
Jul 27, 2017 | 15.83 | 15.83 | 14.99 | 15.19 | 51,169,916 | -0.63(-3.96%) |
Jul 26, 2017 | 15.63 | 15.92 | 15.45 | 15.82 | 31,192,842 | +0.15(+0.97%) |
Jul 25, 2017 | 15.49 | 15.73 | 15.47 | 15.67 | 27,447,534 | +0.22(+1.46%) |
Jul 24, 2017 | 15.66 | 15.79 | 15.36 | 15.44 | 46,064,712 | -0.26(-1.66%) |
Jul 21, 2017 | 15.42 | 15.75 | 15.35 | 15.70 | 39,599,624 | +0.25(+1.59%) |
Jul 20, 2017 | 15.76 | 15.84 | 15.30 | 15.46 | 73,492,800 | -0.30(-1.93%) |
Jul 19, 2017 | 16.12 | 16.15 | 15.40 | 15.76 | 98,594,000 | -0.84(-5.07%) |
Jul 18, 2017 | 16.56 | 16.66 | 16.46 | 16.60 | 24,903,522 | +0.01(+0.04%) |
Jul 17, 2017 | 16.71 | 16.71 | 16.52 | 16.60 | 12,866,973 | -0.14(-0.84%) |
Jul 14, 2017 | 16.71 | 16.77 | 16.67 | 16.74 | 12,935,565 | +0.08(+0.46%) |
Jul 13, 2017 | 16.75 | 16.86 | 16.65 | 16.66 | 9,047,116 | -0.11(-0.65%) |
Jul 12, 2017 | 16.63 | 16.85 | 16.59 | 16.77 | 14,333,458 | +0.32(+1.94%) |
Jul 11, 2017 | 16.66 | 16.67 | 16.38 | 16.45 | 14,993,699 | -0.23(-1.37%) |
Jul 10, 2017 | 16.61 | 16.78 | 16.53 | 16.68 | 16,332,222 | +0.01(+0.07%) |
Jul 07, 2017 | 16.63 | 16.80 | 16.52 | 16.67 | 13,731,086 | +0.08(+0.48%) |
Jul 06, 2017 | 16.60 | 16.73 | 16.54 | 16.59 | 15,778,193 | -0.15(-0.91%) |
Jul 05, 2017 | 16.56 | 16.81 | 16.56 | 16.74 | 15,149,672 | +0.18(+1.10%) |
Jul 03, 2017 | 16.64 | 16.71 | 16.53 | 16.56 | 11,451,872 | -0.02(-0.13%) |
Jun 30, 2017 | 16.67 | 16.43 | 16.58 | 19,332,012 | +0.22(+1.38%) | |
Jun 29, 2017 | 16.58 | 16.63 | 16.26 | 16.35 | 21,532,560 | -0.23(-1.39%) |
Jun 28, 2017 | 16.32 | 16.61 | 16.23 | 16.59 | 19,090,364 | +0.38(+2.36%) |
Jun 27, 2017 | 16.14 | 16.30 | 16.09 | 16.20 | 29,317,080 | +0.06(+0.38%) |
Jun 26, 2017 | 16.14 | 16.33 | 16.05 | 16.14 | 15,684,617 | +0.14(+0.89%) |
Jun 23, 2017 | 16.12 | 16.00 | 74,457,408 | +0.02(+0.10%) | ||
Jun 22, 2017 | 15.84 | 16.02 | 15.79 | 15.98 | 13,931,582 | +0.12(+0.79%) |
Jun 21, 2017 | 15.89 | 15.91 | 15.73 | 15.86 | 14,268,756 | +0.02(+0.11%) |
Jun 20, 2017 | 16.13 | 16.13 | 15.81 | 15.84 | 23,425,934 | -0.34(-2.12%) |
Jun 19, 2017 | 16.11 | 16.31 | 16.03 | 16.18 | 37,076,584 | +0.16(+0.99%) |
Jun 16, 2017 | 16.12 | 16.15 | 15.95 | 16.03 | 35,940,244 | -0.17(-1.03%) |
Jun 15, 2017 | 15.97 | 16.22 | 15.96 | 16.19 | 20,471,690 | +0.03(+0.21%) |
Jun 14, 2017 | 16.43 | 16.44 | 16.08 | 16.16 | 19,508,592 | -0.21(-1.28%) |
Jun 13, 2017 | 16.21 | 16.39 | 16.18 | 16.37 | 14,614,540 | +0.11(+0.65%) |
Jun 12, 2017 | 16.13 | 16.27 | 15.95 | 16.26 | 23,287,604 | +0.14(+0.89%) |
Jun 09, 2017 | 16.35 | 16.39 | 15.91 | 16.12 | 28,300,614 | -0.22(-1.32%) |
Jun 08, 2017 | 16.37 | 16.40 | 16.26 | 16.34 | 17,477,518 | -0.00(-0.02%) |
Jun 07, 2017 | 16.37 | 16.40 | 16.20 | 16.34 | 25,924,154 | -0.05(-0.33%) |
Jun 06, 2017 | 16.44 | 16.54 | 16.39 | 16.39 | 19,943,532 | -0.02(-0.15%) |
Jun 05, 2017 | 16.59 | 16.71 | 16.33 | 16.42 | 25,967,172 | -0.16(-0.94%) |
Jun 02, 2017 | 16.65 | 16.73 | 16.52 | 16.57 | 17,662,332 | -0.02(-0.09%) |
Jun 01, 2017 | 16.47 | 16.63 | 16.38 | 16.59 | 26,049,306 | +0.13(+0.78%) |
May 31, 2017 | 16.51 | 16.53 | 16.33 | 16.46 | 33,528,932 | -0.02(-0.09%) |
May 30, 2017 | 16.40 | 16.54 | 16.35 | 16.48 | 25,089,930 | +0.08(+0.48%) |
May 26, 2017 | 16.30 | 16.48 | 16.25 | 16.40 | 35,519,848 | +0.11(+0.69%) |
May 25, 2017 | 15.65 | 16.36 | 15.65 | 16.28 | 23,456,680 | +0.44(+2.79%) |
May 24, 2017 | 15.70 | 15.89 | 15.70 | 15.84 | 21,868,786 | +0.16(+1.02%) |
May 23, 2017 | 15.57 | 15.79 | 15.46 | 15.68 | 29,562,128 | +0.10(+0.66%) |
May 22, 2017 | 15.33 | 15.60 | 15.28 | 15.58 | 23,985,268 | +0.33(+2.14%) |
May 19, 2017 | 15.19 | 15.43 | 15.18 | 15.25 | 22,177,688 | +0.05(+0.30%) |
May 18, 2017 | 14.83 | 15.32 | 14.76 | 15.21 | 34,944,440 | +0.23(+1.54%) |
May 17, 2017 | 15.29 | 15.31 | 14.88 | 14.98 | 34,162,368 | -0.50(-3.23%) |
May 16, 2017 | 15.61 | 15.63 | 15.42 | 15.48 | 31,310,670 | -0.07(-0.43%) |
May 15, 2017 | 15.78 | 15.82 | 15.53 | 15.54 | 28,718,240 | -0.24(-1.53%) |
May 12, 2017 | 15.76 | 15.88 | 15.68 | 15.79 | 12,675,511 | +0.00(+0.00%) |
May 11, 2017 | 15.59 | 15.84 | 15.55 | 15.79 | 29,318,700 | +0.13(+0.81%) |
May 10, 2017 | 15.69 | 15.72 | 15.60 | 15.66 | 14,859,799 | -0.03(-0.17%) |
May 09, 2017 | 15.65 | 15.81 | 15.64 | 15.69 | 14,373,835 | +0.00(+0.00%) |
May 08, 2017 | 15.89 | 15.94 | 15.67 | 15.69 | 22,044,358 | -0.21(-1.31%) |
May 05, 2017 | 15.68 | 15.89 | 15.64 | 15.89 | 22,294,580 | +0.24(+1.51%) |
May 04, 2017 | 15.62 | 15.70 | 15.56 | 15.66 | 19,684,704 | +0.06(+0.39%) |
May 03, 2017 | 15.60 | 15.63 | 15.50 | 15.60 | 15,214,309 | +0.01(+0.06%) |
May 02, 2017 | 15.67 | 15.67 | 15.47 | 15.59 | 22,025,678 | -0.01(-0.06%) |