Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.44 | 16.56 | 16.36 | 16.47 | 7,304,399 | +0.15(+0.92%) |
Jul 28, 2017 | 16.37 | 16.45 | 16.24 | 16.32 | 5,962,952 | -0.05(-0.29%) |
Jul 27, 2017 | 16.47 | 16.59 | 16.21 | 16.37 | 10,786,465 | -0.06(-0.37%) |
Jul 26, 2017 | 16.82 | 16.83 | 16.35 | 16.43 | 8,896,031 | -0.32(-1.90%) |
Jul 25, 2017 | 16.89 | 16.97 | 16.68 | 16.75 | 11,541,635 | +0.19(+1.13%) |
Jul 24, 2017 | 16.14 | 16.62 | 16.12 | 16.56 | 10,137,125 | +0.45(+2.81%) |
Jul 21, 2017 | 16.44 | 16.77 | 16.04 | 16.11 | 14,882,108 | -0.36(-2.18%) |
Jul 20, 2017 | 16.47 | 16.55 | 16.28 | 16.47 | 10,473,770 | -0.01(-0.06%) |
Jul 19, 2017 | 16.72 | 16.72 | 16.31 | 16.48 | 7,774,074 | -0.15(-0.90%) |
Jul 18, 2017 | 16.73 | 16.77 | 16.49 | 16.63 | 7,145,264 | -0.23(-1.39%) |
Jul 17, 2017 | 16.89 | 16.99 | 16.76 | 16.86 | 6,236,898 | -0.07(-0.41%) |
Jul 14, 2017 | 16.92 | 17.03 | 16.72 | 16.93 | 7,718,976 | -0.29(-1.66%) |
Jul 13, 2017 | 17.12 | 17.25 | 17.01 | 17.22 | 6,197,437 | +0.15(+0.90%) |
Jul 12, 2017 | 17.10 | 17.10 | 16.86 | 17.06 | 6,646,353 | -0.10(-0.57%) |
Jul 11, 2017 | 17.34 | 17.39 | 17.08 | 17.16 | 7,563,678 | -0.15(-0.86%) |
Jul 10, 2017 | 17.32 | 17.40 | 17.15 | 17.31 | 8,714,881 | -0.01(-0.05%) |
Jul 07, 2017 | 17.16 | 17.35 | 17.00 | 17.32 | 8,746,575 | +0.22(+1.28%) |
Jul 06, 2017 | 17.23 | 17.40 | 17.07 | 17.10 | 8,884,979 | -0.13(-0.76%) |
Jul 05, 2017 | 17.13 | 17.31 | 16.92 | 17.23 | 11,157,265 | +0.16(+0.93%) |
Jul 03, 2017 | 16.77 | 17.17 | 16.71 | 17.07 | 4,984,227 | +0.40(+2.41%) |
Jun 30, 2017 | 16.77 | 16.82 | 16.49 | 16.67 | 7,022,844 | +0.01(+0.08%) |
Jun 29, 2017 | 16.90 | 17.16 | 16.44 | 16.66 | 11,929,432 | +0.14(+0.88%) |
Jun 28, 2017 | 16.44 | 16.66 | 16.40 | 16.51 | 11,183,780 | +0.23(+1.44%) |
Jun 27, 2017 | 16.32 | 16.48 | 16.22 | 16.28 | 7,643,302 | +0.08(+0.52%) |
Jun 26, 2017 | 16.17 | 16.35 | 16.07 | 16.19 | 14,280,972 | +0.08(+0.49%) |
Jun 23, 2017 | 16.42 | 16.45 | 15.91 | 16.11 | 24,134,420 | -0.23(-1.40%) |
Jun 22, 2017 | 16.42 | 16.45 | 16.14 | 16.34 | 9,504,889 | -0.10(-0.63%) |
Jun 21, 2017 | 16.84 | 16.85 | 16.42 | 16.45 | 8,203,667 | -0.35(-2.06%) |
Jun 20, 2017 | 16.96 | 17.05 | 16.75 | 16.79 | 6,524,990 | -0.29(-1.67%) |
Jun 19, 2017 | 17.12 | 17.28 | 17.00 | 17.08 | 6,713,732 | +0.08(+0.49%) |
Jun 16, 2017 | 17.17 | 17.18 | 16.96 | 16.99 | 10,886,358 | -0.16(-0.93%) |
Jun 15, 2017 | 16.97 | 17.28 | 16.97 | 17.15 | 6,780,206 | +0.06(+0.36%) |
Jun 14, 2017 | 17.07 | 17.10 | 16.64 | 17.09 | 11,524,042 | -0.14(-0.81%) |
Jun 13, 2017 | 17.23 | 17.37 | 17.15 | 17.23 | 8,078,796 | +0.13(+0.74%) |
Jun 12, 2017 | 16.98 | 17.28 | 16.91 | 17.10 | 13,681,819 | +0.13(+0.74%) |
Jun 09, 2017 | 16.77 | 17.17 | 16.76 | 16.98 | 10,125,927 | +0.34(+2.02%) |
Jun 08, 2017 | 16.83 | 16.07 | 16.64 | 12,483,285 | +0.51(+3.19%) | |
Jun 07, 2017 | 15.91 | 16.22 | 15.80 | 16.13 | 7,795,661 | +0.31(+1.95%) |
Jun 06, 2017 | 15.72 | 15.92 | 15.61 | 15.82 | 7,014,148 | -0.06(-0.35%) |
Jun 05, 2017 | 15.97 | 16.11 | 15.87 | 15.88 | 10,572,878 | -0.07(-0.44%) |
Jun 02, 2017 | 15.97 | 16.07 | 15.77 | 15.95 | 12,422,667 | -0.17(-1.07%) |
Jun 01, 2017 | 16.01 | 16.21 | 15.87 | 16.12 | 8,719,042 | +0.19(+1.17%) |
May 31, 2017 | 16.04 | 16.07 | 15.65 | 15.93 | 12,529,938 | -0.07(-0.44%) |
May 30, 2017 | 16.12 | 15.94 | 16.00 | 14,206,074 | -0.18(-1.13%) | |
May 26, 2017 | 16.12 | 16.27 | 16.04 | 16.18 | 10,416,513 | +0.03(+0.20%) |
May 25, 2017 | 16.21 | 16.34 | 16.10 | 16.15 | 8,462,644 | -0.03(-0.17%) |
May 24, 2017 | 16.44 | 16.44 | 16.10 | 16.18 | 8,878,954 | -0.21(-1.31%) |
May 23, 2017 | 16.20 | 16.49 | 16.08 | 16.39 | 9,369,550 | +0.24(+1.50%) |
May 22, 2017 | 16.25 | 16.33 | 16.02 | 16.15 | 9,020,451 | +0.00(+0.00%) |
May 19, 2017 | 16.21 | 16.36 | 16.09 | 16.15 | 11,279,959 | +0.05(+0.32%) |
May 18, 2017 | 16.04 | 16.37 | 16.04 | 16.10 | 13,072,531 | -0.05(-0.32%) |
May 17, 2017 | 17.32 | 16.85 | 16.05 | 16.15 | 21,284,976 | -1.17(-6.77%) |
May 16, 2017 | 17.33 | 17.43 | 17.16 | 17.32 | 7,461,670 | +0.03(+0.16%) |
May 15, 2017 | 17.16 | 17.32 | 17.11 | 17.30 | 7,555,222 | +0.17(+1.01%) |
May 12, 2017 | 17.19 | 17.19 | 16.82 | 17.12 | 7,159,626 | -0.16(-0.95%) |
May 11, 2017 | 17.31 | 17.37 | 17.06 | 17.29 | 5,633,764 | -0.10(-0.56%) |
May 10, 2017 | 17.31 | 17.40 | 17.21 | 17.39 | 5,350,203 | +0.01(+0.08%) |
May 09, 2017 | 17.48 | 17.61 | 17.30 | 17.37 | 5,598,905 | -0.08(-0.48%) |
May 08, 2017 | 17.30 | 17.58 | 17.30 | 17.46 | 5,908,641 | +0.18(+1.05%) |
May 05, 2017 | 17.48 | 17.52 | 17.21 | 17.27 | 6,646,355 | -0.17(-0.99%) |
May 04, 2017 | 17.60 | 17.76 | 17.41 | 17.45 | 8,215,899 | +0.06(+0.35%) |
May 03, 2017 | 17.10 | 17.43 | 17.03 | 17.39 | 7,571,013 | +0.17(+1.00%) |
May 02, 2017 | 17.33 | 17.44 | 17.07 | 17.21 | 8,257,791 | -0.14(-0.78%) |