Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.78 | 18.81 | 18.54 | 18.68 | 3,895,618 | -0.04(-0.22%) |
Jul 28, 2017 | 18.77 | 18.80 | 18.41 | 18.72 | 6,205,602 | +0.02(+0.13%) |
Jul 27, 2017 | 18.30 | 18.65 | 18.29 | 18.70 | 9,072,112 | +0.88(+4.93%) |
Jul 26, 2017 | 18.07 | 18.08 | 17.62 | 17.82 | 6,847,208 | -0.26(-1.45%) |
Jul 25, 2017 | 18.18 | 18.32 | 18.06 | 18.08 | 6,073,129 | +0.13(+0.73%) |
Jul 24, 2017 | 17.93 | 18.09 | 17.74 | 17.95 | 6,146,449 | -0.05(-0.27%) |
Jul 21, 2017 | 17.64 | 18.10 | 17.64 | 18.00 | 6,382,110 | +0.33(+1.86%) |
Jul 20, 2017 | 17.57 | 17.73 | 17.49 | 17.67 | 2,563,754 | +0.07(+0.42%) |
Jul 19, 2017 | 17.23 | 17.63 | 17.23 | 17.60 | 3,946,353 | +0.45(+2.63%) |
Jul 18, 2017 | 17.11 | 17.19 | 16.98 | 17.14 | 5,162,628 | -0.06(-0.33%) |
Jul 17, 2017 | 17.35 | 17.52 | 17.17 | 17.20 | 5,662,069 | -0.41(-2.33%) |
Jul 14, 2017 | 17.49 | 17.75 | 17.48 | 17.61 | 4,550,463 | -0.04(-0.23%) |
Jul 13, 2017 | 17.58 | 17.72 | 17.51 | 17.65 | 4,225,463 | +0.11(+0.61%) |
Jul 12, 2017 | 17.14 | 17.57 | 17.12 | 17.55 | 4,942,131 | +0.39(+2.30%) |
Jul 11, 2017 | 17.10 | 17.21 | 17.03 | 17.15 | 3,662,506 | +0.08(+0.48%) |
Jul 10, 2017 | 17.05 | 17.14 | 16.96 | 17.07 | 6,393,886 | -0.02(-0.10%) |
Jul 07, 2017 | 17.08 | 17.16 | 16.94 | 17.09 | 6,767,519 | +0.02(+0.14%) |
Jul 06, 2017 | 17.50 | 17.52 | 17.05 | 17.06 | 5,389,967 | -0.43(-2.44%) |
Jul 05, 2017 | 17.55 | 17.64 | 17.39 | 17.49 | 3,844,055 | -0.02(-0.09%) |
Jul 03, 2017 | 17.19 | 17.57 | 17.15 | 17.51 | 3,610,868 | +0.35(+2.06%) |
Jun 30, 2017 | 17.51 | 17.51 | 16.97 | 17.15 | 7,496,584 | -0.25(-1.46%) |
Jun 29, 2017 | 17.74 | 17.85 | 17.22 | 17.41 | 4,784,181 | +0.02(+0.09%) |
Jun 28, 2017 | 17.32 | 17.44 | 17.26 | 17.39 | 4,999,743 | +0.16(+0.95%) |
Jun 27, 2017 | 17.11 | 17.37 | 17.05 | 17.23 | 6,003,458 | +0.19(+1.11%) |
Jun 26, 2017 | 16.89 | 17.11 | 16.82 | 17.04 | 2,829,267 | +0.18(+1.07%) |
Jun 23, 2017 | 16.84 | 17.01 | 16.65 | 16.86 | 6,345,251 | +0.12(+0.74%) |
Jun 22, 2017 | 16.48 | 16.92 | 16.41 | 16.73 | 5,536,660 | +0.28(+1.70%) |
Jun 21, 2017 | 16.61 | 16.68 | 16.32 | 16.46 | 4,474,823 | -0.01(-0.05%) |
Jun 20, 2017 | 16.59 | 16.59 | 16.36 | 16.46 | 3,919,219 | -0.11(-0.69%) |
Jun 19, 2017 | 16.80 | 16.82 | 16.54 | 16.58 | 3,419,376 | -0.14(-0.83%) |
Jun 16, 2017 | 16.87 | 16.87 | 16.42 | 16.72 | 7,704,069 | -0.11(-0.68%) |
Jun 15, 2017 | 16.37 | 16.93 | 16.32 | 16.83 | 10,700,573 | +0.43(+2.60%) |
Jun 14, 2017 | 16.28 | 16.48 | 15.99 | 16.41 | 5,597,569 | +0.05(+0.30%) |
Jun 13, 2017 | 16.04 | 16.46 | 15.48 | 16.36 | 8,833,682 | +0.36(+2.26%) |
Jun 12, 2017 | 16.22 | 16.58 | 15.94 | 16.00 | 9,410,192 | -0.16(-1.02%) |
Jun 09, 2017 | 15.80 | 16.25 | 15.74 | 16.16 | 7,602,439 | +0.56(+3.58%) |
Jun 08, 2017 | 15.68 | 15.77 | 15.58 | 15.60 | 4,353,274 | -0.06(-0.37%) |
Jun 07, 2017 | 15.72 | 15.88 | 15.64 | 15.66 | 5,478,121 | +0.04(+0.26%) |
Jun 06, 2017 | 15.40 | 15.73 | 15.31 | 15.62 | 3,377,533 | +0.11(+0.69%) |
Jun 05, 2017 | 15.48 | 15.64 | 15.45 | 15.51 | 4,227,336 | -0.01(-0.05%) |
Jun 02, 2017 | 15.38 | 15.66 | 15.23 | 15.52 | 6,065,314 | +0.04(+0.27%) |
Jun 01, 2017 | 15.25 | 15.50 | 15.17 | 15.48 | 4,898,609 | +0.26(+1.73%) |
May 31, 2017 | 15.37 | 15.45 | 14.99 | 15.22 | 9,998,254 | -0.15(-0.96%) |
May 30, 2017 | 15.59 | 15.67 | 15.30 | 15.36 | 5,210,673 | -0.32(-2.04%) |
May 26, 2017 | 15.63 | 15.72 | 15.55 | 15.68 | 3,324,479 | +0.00(+0.00%) |
May 25, 2017 | 15.71 | 15.75 | 15.54 | 15.68 | 5,242,488 | +0.04(+0.26%) |
May 24, 2017 | 15.59 | 15.71 | 15.59 | 15.64 | 3,092,952 | +0.07(+0.47%) |
May 23, 2017 | 15.50 | 15.68 | 15.31 | 15.57 | 5,844,375 | +0.08(+0.53%) |
May 22, 2017 | 15.51 | 15.58 | 15.38 | 15.49 | 4,673,482 | +0.07(+0.43%) |
May 19, 2017 | 15.04 | 15.58 | 15.04 | 15.42 | 6,332,234 | +0.41(+2.73%) |
May 18, 2017 | 14.88 | 15.14 | 14.86 | 15.01 | 7,082,253 | +0.06(+0.38%) |
May 17, 2017 | 15.18 | 15.31 | 14.94 | 14.95 | 8,291,046 | -0.62(-3.95%) |
May 16, 2017 | 15.73 | 15.89 | 15.54 | 15.57 | 4,308,440 | -0.13(-0.84%) |
May 15, 2017 | 15.40 | 15.80 | 15.35 | 15.70 | 4,396,994 | +0.34(+2.24%) |
May 12, 2017 | 15.40 | 15.56 | 15.17 | 15.36 | 5,879,435 | -0.10(-0.64%) |
May 11, 2017 | 15.95 | 15.95 | 15.45 | 15.45 | 8,222,997 | -0.55(-3.44%) |
May 10, 2017 | 16.15 | 16.21 | 16.00 | 16.00 | 3,449,123 | -0.21(-1.27%) |
May 09, 2017 | 16.35 | 16.41 | 16.14 | 16.21 | 4,103,709 | -0.13(-0.80%) |
May 08, 2017 | 16.20 | 16.36 | 16.11 | 16.34 | 5,015,058 | +0.16(+1.02%) |
May 05, 2017 | 16.15 | 16.20 | 15.95 | 16.18 | 3,395,265 | +0.11(+0.72%) |
May 04, 2017 | 16.20 | 16.22 | 15.88 | 16.06 | 4,382,800 | -0.06(-0.36%) |
May 03, 2017 | 16.26 | 16.32 | 15.96 | 16.12 | 5,485,740 | -0.25(-1.50%) |
May 02, 2017 | 16.19 | 16.39 | 16.01 | 16.36 | 8,790,983 | +0.15(+0.91%) |