Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.25 | 15.26 | 15.02 | 15.14 | 2,147,872 | -0.04(-0.23%) |
Jul 28, 2017 | 15.42 | 15.43 | 15.14 | 15.18 | 2,488,731 | -0.34(-2.18%) |
Jul 27, 2017 | 15.44 | 15.56 | 15.29 | 15.52 | 2,200,291 | +0.14(+0.93%) |
Jul 26, 2017 | 15.43 | 15.55 | 15.35 | 15.37 | 1,888,282 | -0.07(-0.46%) |
Jul 25, 2017 | 15.15 | 15.53 | 15.15 | 15.45 | 4,073,978 | +0.37(+2.48%) |
Jul 24, 2017 | 15.38 | 15.53 | 14.98 | 15.07 | 5,208,683 | -0.30(-1.97%) |
Jul 21, 2017 | 15.70 | 15.85 | 14.76 | 15.37 | 8,561,663 | -1.23(-7.40%) |
Jul 20, 2017 | 16.69 | 16.43 | 16.60 | 4,752,225 | +0.07(+0.43%) | |
Jul 19, 2017 | 16.52 | 16.56 | 16.36 | 16.53 | 3,678,589 | +0.07(+0.43%) |
Jul 18, 2017 | 16.56 | 16.59 | 16.34 | 16.46 | 2,654,505 | -0.15(-0.91%) |
Jul 17, 2017 | 16.56 | 16.82 | 16.51 | 16.61 | 2,824,263 | +0.07(+0.43%) |
Jul 14, 2017 | 16.09 | 16.57 | 15.93 | 16.54 | 4,589,959 | +0.43(+2.65%) |
Jul 13, 2017 | 16.34 | 16.40 | 15.72 | 16.11 | 9,082,012 | -0.33(-2.00%) |
Jul 12, 2017 | 16.83 | 16.90 | 16.43 | 16.44 | 3,102,589 | -0.28(-1.68%) |
Jul 11, 2017 | 16.72 | 16.83 | 16.59 | 16.72 | 3,109,255 | +0.01(+0.08%) |
Jul 10, 2017 | 16.78 | 16.82 | 16.59 | 16.71 | 2,267,432 | -0.08(-0.48%) |
Jul 07, 2017 | 16.62 | 16.86 | 16.53 | 16.79 | 1,706,687 | +0.28(+1.73%) |
Jul 06, 2017 | 16.78 | 16.90 | 16.49 | 16.50 | 1,528,372 | -0.34(-2.01%) |
Jul 05, 2017 | 16.54 | 16.90 | 16.54 | 16.84 | 2,404,109 | -0.03(-0.16%) |
Jul 03, 2017 | 16.97 | 17.26 | 16.86 | 16.87 | 1,235,293 | +0.08(+0.48%) |
Jun 30, 2017 | 16.61 | 16.85 | 16.61 | 16.79 | 2,421,375 | +0.27(+1.61%) |
Jun 29, 2017 | 16.42 | 16.55 | 16.28 | 16.52 | 10,705,805 | +0.11(+0.65%) |
Jun 28, 2017 | 16.38 | 16.51 | 16.33 | 16.42 | 1,561,185 | +0.14(+0.87%) |
Jun 27, 2017 | 16.43 | 16.48 | 16.09 | 16.28 | 1,802,397 | -0.22(-1.34%) |
Jun 26, 2017 | 16.29 | 16.53 | 16.24 | 16.50 | 1,063,232 | +0.21(+1.30%) |
Jun 23, 2017 | 16.43 | 16.43 | 16.21 | 16.28 | 1,954,063 | -0.10(-0.59%) |
Jun 22, 2017 | 16.24 | 16.43 | 16.19 | 16.38 | 1,322,465 | +0.15(+0.93%) |
Jun 21, 2017 | 16.20 | 16.35 | 16.12 | 16.23 | 1,829,651 | +0.03(+0.16%) |
Jun 20, 2017 | 16.36 | 16.36 | 16.08 | 16.20 | 2,354,770 | -0.16(-0.97%) |
Jun 19, 2017 | 16.12 | 16.43 | 15.98 | 16.36 | 2,411,086 | +0.31(+1.93%) |
Jun 16, 2017 | 16.86 | 16.87 | 16.00 | 16.05 | 3,655,774 | -0.81(-4.78%) |
Jun 15, 2017 | 16.81 | 16.97 | 16.75 | 16.86 | 1,816,486 | -0.12(-0.68%) |
Jun 14, 2017 | 17.33 | 17.35 | 16.90 | 16.97 | 2,115,855 | -0.09(-0.52%) |
Jun 13, 2017 | 17.02 | 17.19 | 16.90 | 17.06 | 2,151,818 | +0.16(+0.94%) |
Jun 12, 2017 | 16.70 | 16.96 | 16.66 | 16.90 | 1,663,807 | +0.22(+1.33%) |
Jun 09, 2017 | 16.45 | 16.71 | 16.34 | 16.68 | 2,323,494 | +0.19(+1.13%) |
Jun 08, 2017 | 16.76 | 16.76 | 16.50 | 16.50 | 1,547,989 | -0.34(-2.00%) |
Jun 07, 2017 | 16.66 | 16.84 | 16.57 | 16.83 | 2,717,823 | +0.19(+1.17%) |
Jun 06, 2017 | 16.59 | 16.77 | 16.51 | 16.64 | 2,566,999 | -0.11(-0.63%) |
Jun 05, 2017 | 16.95 | 17.05 | 16.73 | 16.74 | 2,138,180 | -0.25(-1.46%) |
Jun 02, 2017 | 17.15 | 17.17 | 16.96 | 16.99 | 1,362,886 | -0.14(-0.83%) |
Jun 01, 2017 | 16.93 | 17.17 | 16.88 | 17.13 | 2,346,017 | +0.34(+2.00%) |
May 31, 2017 | 16.76 | 16.83 | 16.47 | 16.80 | 2,531,433 | +0.10(+0.58%) |
May 30, 2017 | 16.90 | 17.01 | 16.70 | 16.70 | 3,290,930 | -0.25(-1.46%) |
May 26, 2017 | 16.79 | 17.07 | 16.77 | 16.95 | 1,667,408 | +0.14(+0.84%) |
May 25, 2017 | 16.82 | 16.96 | 16.74 | 16.81 | 1,756,502 | +0.04(+0.26%) |
May 24, 2017 | 16.60 | 16.78 | 16.56 | 16.76 | 1,103,345 | +0.14(+0.85%) |
May 23, 2017 | 16.41 | 16.69 | 16.35 | 16.62 | 3,007,236 | +0.16(+0.97%) |
May 22, 2017 | 16.70 | 16.80 | 16.44 | 16.46 | 3,249,821 | -0.20(-1.22%) |
May 19, 2017 | 16.63 | 16.85 | 16.53 | 16.66 | 2,998,721 | +0.12(+0.70%) |
May 18, 2017 | 16.52 | 16.61 | 16.21 | 16.55 | 3,798,366 | +0.04(+0.27%) |
May 17, 2017 | 17.31 | 17.36 | 16.51 | 16.51 | 3,489,881 | -1.04(-5.90%) |
May 16, 2017 | 17.39 | 17.65 | 17.34 | 17.54 | 3,211,735 | +0.00(+0.00%) |
May 15, 2017 | 17.54 | 17.71 | 17.51 | 17.54 | 1,522,591 | +0.02(+0.10%) |
May 12, 2017 | 17.51 | 17.56 | 17.32 | 17.52 | 1,767,078 | +0.00(+0.00%) |
May 11, 2017 | 17.74 | 17.83 | 17.51 | 17.52 | 1,956,432 | -0.25(-1.39%) |
May 10, 2017 | 17.83 | 17.88 | 17.67 | 17.77 | 1,096,703 | -0.11(-0.64%) |
May 09, 2017 | 17.70 | 17.95 | 17.65 | 17.89 | 1,791,624 | +0.19(+1.05%) |
May 08, 2017 | 17.72 | 17.77 | 17.62 | 17.70 | 1,482,820 | -0.05(-0.30%) |
May 05, 2017 | 17.68 | 17.75 | 17.58 | 17.75 | 1,589,320 | +0.09(+0.50%) |
May 04, 2017 | 17.67 | 17.91 | 17.51 | 17.67 | 1,570,581 | +0.00(+0.00%) |
May 03, 2017 | 17.57 | 17.77 | 17.36 | 17.67 | 2,994,416 | +0.05(+0.30%) |
May 02, 2017 | 18.15 | 18.24 | 17.59 | 17.61 | 3,151,049 | -0.57(-3.12%) |