Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.06 | 17.20 | 16.94 | 17.19 | 2,107,256 | +0.15(+0.87%) |
Jul 28, 2017 | 17.00 | 17.12 | 16.91 | 17.04 | 1,419,011 | +0.00(+0.00%) |
Jul 27, 2017 | 16.91 | 17.05 | 16.88 | 17.04 | 2,069,415 | +0.10(+0.56%) |
Jul 26, 2017 | 17.26 | 17.31 | 16.93 | 16.95 | 1,764,822 | -0.31(-1.81%) |
Jul 25, 2017 | 17.34 | 17.34 | 17.22 | 17.26 | 1,396,150 | -0.02(-0.10%) |
Jul 24, 2017 | 17.36 | 17.43 | 17.27 | 17.28 | 906,361 | -0.10(-0.60%) |
Jul 21, 2017 | 17.44 | 17.48 | 17.32 | 17.38 | 1,162,095 | -0.09(-0.50%) |
Jul 20, 2017 | 17.50 | 17.55 | 17.35 | 17.47 | 1,314,935 | -0.04(-0.25%) |
Jul 19, 2017 | 17.40 | 17.55 | 17.30 | 17.51 | 3,061,033 | +0.14(+0.80%) |
Jul 18, 2017 | 17.09 | 17.39 | 17.04 | 17.37 | 3,259,840 | +0.25(+1.47%) |
Jul 17, 2017 | 16.72 | 17.29 | 16.69 | 17.12 | 2,422,097 | +0.38(+2.29%) |
Jul 14, 2017 | 16.75 | 16.82 | 16.67 | 16.74 | 1,234,211 | -0.03(-0.16%) |
Jul 13, 2017 | 16.69 | 16.77 | 16.60 | 16.76 | 1,673,456 | +0.10(+0.63%) |
Jul 12, 2017 | 17.00 | 17.11 | 16.60 | 16.66 | 2,112,546 | -0.24(-1.44%) |
Jul 11, 2017 | 16.65 | 16.92 | 16.62 | 16.90 | 2,516,043 | +0.23(+1.41%) |
Jul 10, 2017 | 16.69 | 16.88 | 16.61 | 16.67 | 2,805,907 | -0.05(-0.31%) |
Jul 07, 2017 | 16.72 | 16.87 | 16.67 | 16.72 | 1,486,221 | +0.06(+0.36%) |
Jul 06, 2017 | 16.77 | 16.88 | 16.59 | 16.66 | 2,049,556 | -0.15(-0.88%) |
Jul 05, 2017 | 16.90 | 16.90 | 16.63 | 16.81 | 3,000,560 | -0.01(-0.05%) |
Jul 03, 2017 | 16.85 | 16.98 | 16.82 | 16.82 | 1,244,441 | -0.02(-0.10%) |
Jun 30, 2017 | 16.69 | 16.89 | 16.68 | 16.83 | 2,229,673 | +0.15(+0.89%) |
Jun 29, 2017 | 16.88 | 17.15 | 16.57 | 16.69 | 2,819,560 | -0.16(-0.93%) |
Jun 28, 2017 | 16.99 | 17.09 | 16.77 | 16.84 | 2,743,555 | -0.05(-0.31%) |
Jun 27, 2017 | 17.16 | 17.34 | 16.89 | 16.89 | 2,611,236 | -0.29(-1.67%) |
Jun 26, 2017 | 17.21 | 17.37 | 17.08 | 17.18 | 2,909,818 | -0.03(-0.20%) |
Jun 23, 2017 | 16.87 | 17.23 | 16.83 | 17.22 | 16,367,320 | +0.35(+2.06%) |
Jun 22, 2017 | 16.69 | 16.98 | 16.63 | 16.87 | 3,636,938 | +0.17(+1.04%) |
Jun 21, 2017 | 16.91 | 17.15 | 16.63 | 16.69 | 4,373,210 | -0.24(-1.44%) |
Jun 20, 2017 | 16.85 | 17.05 | 16.76 | 16.94 | 4,256,933 | +0.12(+0.72%) |
Jun 19, 2017 | 16.52 | 16.94 | 16.44 | 16.82 | 3,442,917 | +0.34(+2.06%) |
Jun 16, 2017 | 16.51 | 16.52 | 16.29 | 16.48 | 2,758,506 | +0.06(+0.37%) |
Jun 15, 2017 | 16.36 | 16.55 | 16.23 | 16.42 | 2,204,653 | -0.03(-0.16%) |
Jun 14, 2017 | 16.70 | 16.76 | 16.43 | 16.44 | 4,343,175 | -0.16(-0.94%) |
Jun 13, 2017 | 16.25 | 16.65 | 16.23 | 16.60 | 4,665,486 | +0.41(+2.52%) |
Jun 12, 2017 | 15.82 | 16.38 | 15.82 | 16.19 | 4,598,762 | +0.37(+2.36%) |
Jun 09, 2017 | 15.73 | 16.17 | 15.71 | 15.82 | 5,659,256 | +0.05(+0.33%) |
Jun 08, 2017 | 15.82 | 15.91 | 15.59 | 15.76 | 2,828,987 | -0.04(-0.28%) |
Jun 07, 2017 | 15.87 | 15.97 | 15.79 | 15.81 | 2,227,567 | -0.06(-0.38%) |
Jun 06, 2017 | 16.09 | 16.25 | 15.87 | 15.87 | 2,920,158 | -0.24(-1.51%) |
Jun 05, 2017 | 16.20 | 16.20 | 15.93 | 16.11 | 4,343,122 | -0.04(-0.27%) |
Jun 02, 2017 | 15.97 | 16.23 | 15.85 | 16.16 | 3,591,180 | +0.19(+1.20%) |
Jun 01, 2017 | 15.91 | 16.05 | 15.78 | 15.96 | 5,712,684 | +0.14(+0.88%) |
May 31, 2017 | 15.63 | 15.87 | 15.46 | 15.83 | 18,945,182 | +0.52(+3.41%) |
May 30, 2017 | 15.43 | 15.53 | 15.28 | 15.30 | 1,071,996 | -0.17(-1.07%) |
May 26, 2017 | 15.49 | 15.59 | 15.46 | 15.47 | 780,619 | -0.05(-0.34%) |
May 25, 2017 | 15.45 | 15.68 | 15.44 | 15.52 | 1,755,314 | +0.11(+0.73%) |
May 24, 2017 | 15.51 | 15.51 | 15.29 | 15.41 | 1,408,112 | -0.04(-0.28%) |
May 23, 2017 | 15.63 | 15.64 | 15.44 | 15.45 | 1,576,336 | -0.15(-0.95%) |
May 22, 2017 | 15.58 | 15.66 | 15.49 | 15.60 | 1,303,718 | +0.11(+0.73%) |
May 19, 2017 | 15.35 | 15.66 | 15.30 | 15.49 | 1,967,670 | +0.17(+1.08%) |
May 18, 2017 | 15.25 | 15.36 | 15.22 | 15.32 | 1,862,386 | +0.05(+0.34%) |
May 17, 2017 | 15.47 | 15.50 | 15.13 | 15.27 | 4,004,711 | -0.20(-1.29%) |
May 16, 2017 | 15.61 | 15.64 | 15.36 | 15.47 | 1,876,318 | -0.16(-1.00%) |
May 15, 2017 | 15.49 | 15.64 | 15.43 | 15.63 | 2,765,797 | +0.23(+1.47%) |
May 12, 2017 | 15.29 | 15.48 | 15.29 | 15.40 | 2,082,417 | +0.06(+0.40%) |
May 11, 2017 | 15.38 | 15.49 | 15.30 | 15.34 | 2,528,025 | -0.07(-0.45%) |
May 10, 2017 | 15.38 | 15.54 | 15.32 | 15.41 | 2,037,537 | -0.02(-0.11%) |
May 09, 2017 | 15.25 | 15.45 | 15.22 | 15.43 | 2,046,700 | +0.25(+1.66%) |
May 08, 2017 | 15.40 | 15.50 | 15.01 | 15.17 | 2,287,469 | -0.18(-1.17%) |
May 05, 2017 | 15.25 | 15.39 | 15.14 | 15.35 | 2,065,112 | +0.13(+0.85%) |
May 04, 2017 | 15.39 | 15.46 | 15.04 | 15.22 | 3,019,487 | -0.18(-1.17%) |
May 03, 2017 | 15.59 | 15.64 | 15.34 | 15.41 | 4,656,301 | -0.22(-1.43%) |
May 02, 2017 | 15.49 | 15.71 | 15.39 | 15.63 | 6,261,655 | +0.15(+1.00%) |