Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.78 | 17.86 | 17.72 | 17.84 | 2,039,763 | +0.06(+0.35%) |
Jul 28, 2017 | 17.65 | 17.78 | 17.64 | 17.78 | 2,665,557 | +0.08(+0.43%) |
Jul 27, 2017 | 17.80 | 17.80 | 17.65 | 17.70 | 4,301,351 | -0.08(-0.48%) |
Jul 26, 2017 | 17.72 | 17.85 | 17.66 | 17.78 | 6,713,880 | +0.10(+0.56%) |
Jul 25, 2017 | 17.75 | 17.76 | 17.65 | 17.68 | 836,334 | +0.21(+1.19%) |
Jul 24, 2017 | 17.42 | 17.48 | 17.37 | 17.48 | 1,272,599 | +0.09(+0.53%) |
Jul 21, 2017 | 17.38 | 17.40 | 17.29 | 17.38 | 1,885,843 | -0.11(-0.62%) |
Jul 20, 2017 | 17.47 | 17.51 | 17.42 | 17.49 | 1,746,460 | +0.07(+0.40%) |
Jul 19, 2017 | 17.37 | 17.42 | 17.34 | 17.42 | 795,093 | +0.02(+0.13%) |
Jul 18, 2017 | 17.35 | 17.40 | 17.30 | 17.40 | 585,702 | -0.05(-0.26%) |
Jul 17, 2017 | 17.46 | 17.47 | 17.42 | 17.45 | 2,138,559 | -0.08(-0.44%) |
Jul 14, 2017 | 17.43 | 17.55 | 17.38 | 17.52 | 1,270,365 | -0.02(-0.09%) |
Jul 13, 2017 | 17.44 | 17.55 | 17.43 | 17.54 | 3,201,140 | +0.18(+1.06%) |
Jul 12, 2017 | 17.36 | 17.36 | 17.29 | 17.35 | 1,571,335 | +0.05(+0.27%) |
Jul 11, 2017 | 17.30 | 17.32 | 17.19 | 17.31 | 3,927,992 | -0.01(-0.04%) |
Jul 10, 2017 | 17.29 | 17.33 | 17.23 | 17.32 | 1,478,397 | +0.02(+0.13%) |
Jul 07, 2017 | 17.23 | 17.30 | 17.16 | 17.29 | 6,313,063 | +0.04(+0.22%) |
Jul 06, 2017 | 17.15 | 17.32 | 17.13 | 17.25 | 5,458,341 | +0.12(+0.72%) |
Jul 05, 2017 | 17.09 | 17.14 | 17.01 | 17.13 | 2,155,643 | +0.04(+0.22%) |
Jul 03, 2017 | 17.05 | 17.12 | 16.99 | 17.09 | 853,057 | +0.24(+1.41%) |
Jun 30, 2017 | 16.98 | 16.98 | 16.74 | 16.85 | 1,699,951 | -0.08(-0.50%) |
Jun 29, 2017 | 17.15 | 17.15 | 16.83 | 16.94 | 2,724,479 | +0.05(+0.27%) |
Jun 28, 2017 | 16.65 | 16.91 | 16.65 | 16.89 | 1,137,014 | +0.35(+2.09%) |
Jun 27, 2017 | 16.52 | 16.61 | 16.49 | 16.55 | 919,948 | +0.15(+0.94%) |
Jun 26, 2017 | 16.50 | 16.52 | 16.37 | 16.39 | 359,864 | +0.13(+0.80%) |
Jun 23, 2017 | 16.32 | 16.26 | 719,855 | +0.02(+0.14%) | ||
Jun 22, 2017 | 16.26 | 16.29 | 16.19 | 16.24 | 670,812 | -0.08(-0.47%) |
Jun 21, 2017 | 16.30 | 16.36 | 16.27 | 16.32 | 728,216 | -0.05(-0.33%) |
Jun 20, 2017 | 16.55 | 16.55 | 16.32 | 16.37 | 1,000,501 | -0.20(-1.23%) |
Jun 19, 2017 | 16.61 | 16.66 | 16.57 | 16.58 | 1,364,733 | +0.07(+0.41%) |
Jun 16, 2017 | 16.38 | 16.51 | 16.36 | 16.51 | 485,801 | +0.18(+1.10%) |
Jun 15, 2017 | 16.25 | 16.35 | 16.21 | 16.33 | 624,284 | -0.16(-0.95%) |
Jun 14, 2017 | 16.60 | 16.60 | 16.44 | 16.49 | 644,299 | -0.11(-0.68%) |
Jun 13, 2017 | 16.56 | 16.60 | 16.52 | 16.60 | 583,501 | +0.12(+0.73%) |
Jun 12, 2017 | 16.52 | 16.54 | 16.41 | 16.48 | 925,234 | -0.10(-0.59%) |
Jun 09, 2017 | 16.52 | 16.63 | 16.49 | 16.58 | 1,256,415 | -0.01(-0.09%) |
Jun 08, 2017 | 16.47 | 16.59 | 16.45 | 16.59 | 657,991 | +0.07(+0.45%) |
Jun 07, 2017 | 16.52 | 16.55 | 16.43 | 16.52 | 1,220,593 | +0.16(+1.01%) |
Jun 06, 2017 | 16.41 | 16.42 | 16.33 | 16.35 | 1,829,872 | -0.15(-0.91%) |
Jun 05, 2017 | 16.50 | 16.54 | 16.46 | 16.50 | 908,816 | -0.07(-0.41%) |
Jun 02, 2017 | 16.53 | 16.58 | 16.49 | 16.57 | 1,076,606 | +0.05(+0.32%) |
Jun 01, 2017 | 16.43 | 16.52 | 16.38 | 16.52 | 1,852,102 | +0.11(+0.68%) |
May 31, 2017 | 16.54 | 16.57 | 16.37 | 16.40 | 4,870,388 | +0.01(+0.05%) |
May 30, 2017 | 16.44 | 16.46 | 16.38 | 16.40 | 1,040,041 | -0.10(-0.64%) |
May 26, 2017 | 16.52 | 16.52 | 16.46 | 16.50 | 665,475 | -0.13(-0.81%) |
May 25, 2017 | 16.67 | 16.69 | 16.61 | 16.64 | 875,223 | -0.04(-0.22%) |
May 24, 2017 | 16.62 | 16.68 | 16.60 | 16.67 | 1,249,721 | -0.02(-0.09%) |
May 23, 2017 | 16.70 | 16.71 | 16.61 | 16.69 | 812,295 | +0.07(+0.45%) |
May 22, 2017 | 16.67 | 16.67 | 16.56 | 16.61 | 2,144,914 | +0.01(+0.05%) |
May 19, 2017 | 16.51 | 16.62 | 16.50 | 16.61 | 961,661 | +0.26(+1.60%) |
May 18, 2017 | 16.28 | 16.39 | 16.23 | 16.34 | 3,048,499 | +0.04(+0.23%) |
May 17, 2017 | 16.51 | 16.53 | 16.30 | 16.31 | 2,144,675 | -0.39(-2.33%) |
May 16, 2017 | 16.70 | 16.74 | 16.63 | 16.70 | 1,917,527 | +0.10(+0.59%) |
May 15, 2017 | 16.55 | 16.61 | 16.52 | 16.60 | 1,201,849 | +0.16(+0.96%) |
May 12, 2017 | 16.41 | 16.44 | 16.37 | 16.44 | 806,102 | +0.05(+0.32%) |
May 11, 2017 | 16.40 | 16.40 | 16.30 | 16.39 | 1,112,773 | -0.10(-0.59%) |
May 10, 2017 | 16.43 | 16.49 | 16.38 | 16.49 | 1,163,070 | +0.13(+0.78%) |
May 09, 2017 | 16.46 | 16.47 | 16.35 | 16.36 | 3,414,684 | -0.08(-0.50%) |
May 08, 2017 | 16.49 | 16.51 | 16.41 | 16.44 | 2,571,412 | -0.31(-1.83%) |
May 05, 2017 | 16.57 | 16.79 | 16.53 | 16.75 | 9,042,971 | +0.20(+1.22%) |
May 04, 2017 | 16.34 | 16.55 | 16.34 | 16.55 | 3,597,541 | +0.37(+2.27%) |
May 03, 2017 | 16.14 | 16.23 | 16.13 | 16.18 | 2,271,621 | +0.04(+0.23%) |
May 02, 2017 | 16.07 | 16.20 | 16.04 | 16.14 | 1,909,823 | +0.11(+0.70%) |