Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.31 | 16.48 | 15.91 | 15.99 | 7,008,135 | -0.30(-1.84%) |
Jul 28, 2017 | 16.75 | 17.00 | 15.79 | 16.29 | 12,106,729 | -0.80(-4.68%) |
Jul 27, 2017 | 17.08 | 17.15 | 16.83 | 17.09 | 5,733,200 | +0.11(+0.65%) |
Jul 26, 2017 | 17.15 | 17.16 | 16.88 | 16.98 | 2,972,738 | -0.07(-0.41%) |
Jul 25, 2017 | 17.11 | 17.18 | 16.82 | 17.05 | 3,988,928 | -0.03(-0.18%) |
Jul 24, 2017 | 17.37 | 17.37 | 16.88 | 17.08 | 5,565,882 | +0.34(+2.03%) |
Jul 21, 2017 | 16.79 | 16.90 | 16.68 | 16.74 | 2,813,427 | -0.07(-0.42%) |
Jul 20, 2017 | 17.05 | 16.74 | 16.81 | 2,121,244 | -0.13(-0.77%) | |
Jul 19, 2017 | 16.86 | 17.07 | 16.73 | 16.94 | 1,795,692 | +0.16(+0.95%) |
Jul 18, 2017 | 16.83 | 16.87 | 16.64 | 16.78 | 2,276,042 | -0.04(-0.24%) |
Jul 17, 2017 | 16.80 | 16.89 | 16.71 | 16.82 | 1,168,116 | +0.01(+0.06%) |
Jul 14, 2017 | 16.60 | 16.85 | 16.60 | 16.81 | 1,512,973 | +0.25(+1.51%) |
Jul 13, 2017 | 16.66 | 16.74 | 16.51 | 16.56 | 2,177,051 | -0.07(-0.42%) |
Jul 12, 2017 | 16.65 | 16.70 | 16.53 | 16.63 | 1,636,873 | +0.10(+0.60%) |
Jul 11, 2017 | 16.44 | 16.68 | 16.40 | 16.53 | 2,242,335 | +0.10(+0.61%) |
Jul 10, 2017 | 16.27 | 16.49 | 16.21 | 16.43 | 1,982,061 | +0.14(+0.86%) |
Jul 07, 2017 | 16.14 | 16.46 | 16.14 | 16.29 | 2,133,836 | +0.20(+1.24%) |
Jul 06, 2017 | 16.08 | 16.18 | 16.03 | 16.09 | 3,381,239 | -0.09(-0.56%) |
Jul 05, 2017 | 16.27 | 16.40 | 15.97 | 16.18 | 4,318,410 | -0.06(-0.37%) |
Jul 03, 2017 | 16.44 | 16.51 | 16.24 | 16.24 | 2,009,282 | -0.07(-0.43%) |
Jun 30, 2017 | 16.42 | 16.44 | 16.07 | 16.31 | 9,017,839 | -0.03(-0.18%) |
Jun 29, 2017 | 16.66 | 16.75 | 16.27 | 16.34 | 5,591,354 | -0.30(-1.80%) |
Jun 28, 2017 | 16.55 | 16.69 | 16.46 | 16.64 | 3,781,397 | +0.18(+1.09%) |
Jun 27, 2017 | 17.01 | 17.01 | 16.44 | 16.46 | 2,528,338 | -0.51(-3.01%) |
Jun 26, 2017 | 17.12 | 17.28 | 16.91 | 16.97 | 2,078,972 | -0.09(-0.53%) |
Jun 23, 2017 | 17.18 | 17.06 | 2,510,357 | +0.19(+1.13%) | ||
Jun 22, 2017 | 16.80 | 16.97 | 16.74 | 16.87 | 2,612,133 | -0.06(-0.35%) |
Jun 21, 2017 | 16.81 | 17.06 | 16.74 | 16.93 | 2,954,876 | +0.22(+1.32%) |
Jun 20, 2017 | 16.83 | 16.93 | 16.70 | 16.71 | 2,295,952 | -0.13(-0.77%) |
Jun 19, 2017 | 16.56 | 16.88 | 16.49 | 16.84 | 3,686,709 | +0.34(+2.06%) |
Jun 16, 2017 | 16.46 | 16.72 | 16.44 | 16.50 | 2,438,123 | -0.14(-0.84%) |
Jun 15, 2017 | 15.93 | 16.69 | 15.92 | 16.64 | 3,229,512 | -0.03(-0.18%) |
Jun 14, 2017 | 16.80 | 16.85 | 16.58 | 16.67 | 2,945,140 | -0.04(-0.24%) |
Jun 13, 2017 | 16.46 | 16.77 | 16.45 | 16.71 | 6,075,057 | -0.01(-0.06%) |
Jun 12, 2017 | 17.15 | 17.21 | 16.55 | 16.72 | 5,099,541 | -0.61(-3.52%) |
Jun 09, 2017 | 17.34 | 17.51 | 17.15 | 17.33 | 4,580,492 | -0.02(-0.12%) |
Jun 08, 2017 | 17.42 | 17.50 | 17.22 | 17.35 | 4,654,100 | +0.09(+0.52%) |
Jun 07, 2017 | 17.47 | 17.57 | 17.18 | 17.26 | 2,529,368 | -0.14(-0.80%) |
Jun 06, 2017 | 17.39 | 17.51 | 17.31 | 17.40 | 2,091,609 | -0.04(-0.23%) |
Jun 05, 2017 | 17.53 | 17.76 | 17.42 | 17.44 | 3,181,696 | -0.18(-1.02%) |
Jun 02, 2017 | 17.60 | 17.68 | 17.50 | 17.62 | 3,757,739 | +0.01(+0.06%) |
Jun 01, 2017 | 17.40 | 17.64 | 17.33 | 17.61 | 3,010,326 | +0.35(+2.03%) |
May 31, 2017 | 17.23 | 17.30 | 16.98 | 17.26 | 4,088,198 | +0.01(+0.06%) |
May 30, 2017 | 16.90 | 17.32 | 16.87 | 17.25 | 3,162,681 | +0.29(+1.71%) |
May 26, 2017 | 17.18 | 17.20 | 16.86 | 16.96 | 3,266,284 | -0.17(-0.99%) |
May 25, 2017 | 17.00 | 17.20 | 16.90 | 17.13 | 3,972,099 | +0.15(+0.88%) |
May 24, 2017 | 16.59 | 17.04 | 16.59 | 16.98 | 5,224,785 | +0.25(+1.49%) |
May 23, 2017 | 16.79 | 16.87 | 16.52 | 16.73 | 3,572,606 | -0.10(-0.59%) |
May 22, 2017 | 16.61 | 16.86 | 16.48 | 16.83 | 4,174,909 | +0.32(+1.94%) |
May 19, 2017 | 16.13 | 16.67 | 16.13 | 16.51 | 7,466,472 | +0.41(+2.55%) |
May 18, 2017 | 16.11 | 16.23 | 15.98 | 16.10 | 5,572,934 | -0.12(-0.74%) |
May 17, 2017 | 16.50 | 16.56 | 16.19 | 16.22 | 6,127,607 | -0.49(-2.93%) |
May 16, 2017 | 16.34 | 16.79 | 16.30 | 16.71 | 6,097,787 | +0.43(+2.64%) |
May 15, 2017 | 16.14 | 16.31 | 15.99 | 16.28 | 5,310,285 | +0.25(+1.56%) |
May 12, 2017 | 16.51 | 16.79 | 16.02 | 16.03 | 7,166,010 | -0.23(-1.41%) |
May 11, 2017 | 15.49 | 16.32 | 15.47 | 16.26 | 10,234,637 | +0.83(+5.38%) |
May 10, 2017 | 15.36 | 15.45 | 15.19 | 15.43 | 3,551,538 | +0.09(+0.59%) |
May 09, 2017 | 15.37 | 15.48 | 15.28 | 15.34 | 4,524,093 | +0.05(+0.33%) |
May 08, 2017 | 15.15 | 15.43 | 15.10 | 15.29 | 3,739,590 | +0.13(+0.86%) |
May 05, 2017 | 15.16 | 15.25 | 14.97 | 15.16 | 5,584,879 | +0.01(+0.07%) |
May 04, 2017 | 15.26 | 15.40 | 15.10 | 15.15 | 3,705,078 | -0.18(-1.17%) |
May 03, 2017 | 15.41 | 15.44 | 15.15 | 15.33 | 3,602,596 | -0.17(-1.10%) |
May 02, 2017 | 15.50 | 15.65 | 15.42 | 15.50 | 3,863,184 | +0.02(+0.13%) |