Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.18 | 15.22 | 14.97 | 14.99 | 22,112,304 | -0.20(-1.30%) |
Jul 28, 2017 | 15.00 | 15.26 | 14.85 | 15.19 | 32,643,930 | -0.00(-0.02%) |
Jul 27, 2017 | 15.83 | 15.83 | 14.99 | 15.19 | 51,176,068 | -0.63(-3.96%) |
Jul 26, 2017 | 15.63 | 15.92 | 15.45 | 15.82 | 31,196,592 | +0.15(+0.97%) |
Jul 25, 2017 | 15.49 | 15.73 | 15.47 | 15.67 | 27,450,836 | +0.22(+1.46%) |
Jul 24, 2017 | 15.66 | 15.79 | 15.36 | 15.44 | 46,070,252 | -0.26(-1.66%) |
Jul 21, 2017 | 15.41 | 15.75 | 15.35 | 15.70 | 39,604,388 | +0.25(+1.59%) |
Jul 20, 2017 | 15.76 | 15.84 | 15.30 | 15.46 | 73,501,640 | -0.30(-1.93%) |
Jul 19, 2017 | 16.12 | 16.15 | 15.40 | 15.76 | 98,605,856 | -0.84(-5.07%) |
Jul 18, 2017 | 16.56 | 16.66 | 16.46 | 16.60 | 24,906,516 | +0.01(+0.04%) |
Jul 17, 2017 | 16.71 | 16.71 | 16.52 | 16.60 | 12,868,521 | -0.14(-0.84%) |
Jul 14, 2017 | 16.71 | 16.77 | 16.67 | 16.74 | 12,937,120 | +0.08(+0.46%) |
Jul 13, 2017 | 16.75 | 16.86 | 16.65 | 16.66 | 9,048,204 | -0.11(-0.65%) |
Jul 12, 2017 | 16.63 | 16.84 | 16.58 | 16.77 | 14,335,181 | +0.32(+1.94%) |
Jul 11, 2017 | 16.66 | 16.67 | 16.38 | 16.45 | 14,995,502 | -0.23(-1.37%) |
Jul 10, 2017 | 16.60 | 16.78 | 16.53 | 16.68 | 16,334,186 | +0.01(+0.07%) |
Jul 07, 2017 | 16.63 | 16.80 | 16.52 | 16.67 | 13,732,737 | +0.08(+0.48%) |
Jul 06, 2017 | 16.60 | 16.73 | 16.54 | 16.59 | 15,780,090 | -0.15(-0.91%) |
Jul 05, 2017 | 16.56 | 16.81 | 16.56 | 16.74 | 15,151,494 | +0.18(+1.10%) |
Jul 03, 2017 | 16.64 | 16.71 | 16.53 | 16.56 | 11,453,250 | -0.02(-0.13%) |
Jun 30, 2017 | 16.67 | 16.43 | 16.58 | 19,334,336 | +0.22(+1.38%) | |
Jun 29, 2017 | 16.58 | 16.63 | 16.26 | 16.35 | 21,535,150 | -0.23(-1.39%) |
Jun 28, 2017 | 16.32 | 16.61 | 16.23 | 16.58 | 19,092,660 | +0.38(+2.36%) |
Jun 27, 2017 | 16.14 | 16.29 | 16.09 | 16.20 | 29,320,606 | +0.06(+0.38%) |
Jun 26, 2017 | 16.13 | 16.33 | 16.05 | 16.14 | 15,686,503 | +0.14(+0.89%) |
Jun 23, 2017 | 16.12 | 16.00 | 74,466,360 | +0.02(+0.10%) | ||
Jun 22, 2017 | 15.84 | 16.02 | 15.78 | 15.98 | 13,933,257 | +0.12(+0.79%) |
Jun 21, 2017 | 15.88 | 15.91 | 15.73 | 15.86 | 14,270,472 | +0.02(+0.11%) |
Jun 20, 2017 | 16.12 | 16.12 | 15.81 | 15.84 | 23,428,752 | -0.34(-2.12%) |
Jun 19, 2017 | 16.10 | 16.31 | 16.02 | 16.18 | 37,081,044 | +0.16(+0.99%) |
Jun 16, 2017 | 16.12 | 16.15 | 15.95 | 16.02 | 35,944,564 | -0.17(-1.03%) |
Jun 15, 2017 | 15.97 | 16.22 | 15.96 | 16.19 | 20,474,152 | +0.03(+0.21%) |
Jun 14, 2017 | 16.43 | 16.44 | 16.08 | 16.16 | 19,510,938 | -0.21(-1.28%) |
Jun 13, 2017 | 16.21 | 16.39 | 16.18 | 16.37 | 14,616,297 | +0.11(+0.65%) |
Jun 12, 2017 | 16.13 | 16.27 | 15.95 | 16.26 | 23,290,404 | +0.14(+0.89%) |
Jun 09, 2017 | 16.35 | 16.39 | 15.91 | 16.12 | 28,304,016 | -0.22(-1.32%) |
Jun 08, 2017 | 16.37 | 16.40 | 16.26 | 16.33 | 17,479,620 | -0.00(-0.02%) |
Jun 07, 2017 | 16.36 | 16.40 | 16.19 | 16.34 | 25,927,272 | -0.05(-0.33%) |
Jun 06, 2017 | 16.44 | 16.54 | 16.39 | 16.39 | 19,945,930 | -0.02(-0.15%) |
Jun 05, 2017 | 16.59 | 16.71 | 16.33 | 16.42 | 25,970,296 | -0.16(-0.94%) |
Jun 02, 2017 | 16.65 | 16.73 | 16.52 | 16.57 | 17,664,456 | -0.02(-0.09%) |
Jun 01, 2017 | 16.47 | 16.63 | 16.38 | 16.59 | 26,052,438 | +0.13(+0.78%) |
May 31, 2017 | 16.51 | 16.53 | 16.33 | 16.46 | 33,532,964 | -0.02(-0.09%) |
May 30, 2017 | 16.40 | 16.53 | 16.35 | 16.47 | 25,092,946 | +0.08(+0.48%) |
May 26, 2017 | 16.29 | 16.48 | 16.25 | 16.39 | 35,524,120 | +0.11(+0.69%) |
May 25, 2017 | 15.65 | 16.36 | 15.65 | 16.28 | 23,459,502 | +0.44(+2.79%) |
May 24, 2017 | 15.70 | 15.89 | 15.70 | 15.84 | 21,871,416 | +0.16(+1.02%) |
May 23, 2017 | 15.57 | 15.78 | 15.46 | 15.68 | 29,565,686 | +0.10(+0.66%) |
May 22, 2017 | 15.33 | 15.60 | 15.28 | 15.58 | 23,988,152 | +0.33(+2.14%) |
May 19, 2017 | 15.18 | 15.43 | 15.17 | 15.25 | 22,180,356 | +0.05(+0.30%) |
May 18, 2017 | 14.83 | 15.32 | 14.76 | 15.20 | 34,948,644 | +0.23(+1.54%) |
May 17, 2017 | 15.29 | 15.31 | 14.88 | 14.97 | 34,166,476 | -0.50(-3.23%) |
May 16, 2017 | 15.60 | 15.63 | 15.42 | 15.47 | 31,314,438 | -0.07(-0.43%) |
May 15, 2017 | 15.77 | 15.82 | 15.53 | 15.54 | 28,721,694 | -0.24(-1.53%) |
May 12, 2017 | 15.76 | 15.88 | 15.67 | 15.78 | 12,677,036 | +0.00(+0.00%) |
May 11, 2017 | 15.59 | 15.84 | 15.54 | 15.78 | 29,322,228 | +0.13(+0.81%) |
May 10, 2017 | 15.69 | 15.72 | 15.60 | 15.66 | 14,861,587 | -0.03(-0.17%) |
May 09, 2017 | 15.65 | 15.80 | 15.64 | 15.68 | 14,375,565 | +0.00(+0.00%) |
May 08, 2017 | 15.89 | 15.94 | 15.67 | 15.68 | 22,047,010 | -0.21(-1.31%) |
May 05, 2017 | 15.67 | 15.89 | 15.64 | 15.89 | 22,297,262 | +0.24(+1.51%) |
May 04, 2017 | 15.62 | 15.70 | 15.56 | 15.66 | 19,687,074 | +0.06(+0.39%) |
May 03, 2017 | 15.60 | 15.63 | 15.50 | 15.60 | 15,216,139 | +0.01(+0.06%) |
May 02, 2017 | 15.67 | 15.67 | 15.47 | 15.59 | 22,028,328 | -0.01(-0.06%) |