Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.24 | 19.24 | 18.84 | 19.06 | 294,011 | +0.03(+0.16%) |
Jul 28, 2017 | 19.20 | 19.26 | 18.75 | 19.03 | 602,388 | -0.17(-0.89%) |
Jul 27, 2017 | 19.62 | 19.62 | 19.12 | 19.20 | 599,683 | -0.31(-1.59%) |
Jul 26, 2017 | 19.70 | 19.81 | 19.27 | 19.51 | 729,326 | -0.17(-0.86%) |
Jul 25, 2017 | 20.10 | 20.20 | 19.65 | 19.68 | 557,988 | -0.33(-1.65%) |
Jul 24, 2017 | 19.98 | 20.40 | 19.90 | 20.01 | 814,316 | -0.03(-0.15%) |
Jul 21, 2017 | 19.92 | 20.12 | 19.65 | 20.04 | 616,524 | +0.10(+0.50%) |
Jul 20, 2017 | 19.53 | 19.95 | 19.45 | 19.94 | 834,335 | +0.49(+2.52%) |
Jul 19, 2017 | 19.22 | 19.55 | 19.08 | 19.45 | 680,959 | +0.35(+1.83%) |
Jul 18, 2017 | 19.11 | 19.48 | 19.04 | 19.10 | 423,559 | +0.02(+0.10%) |
Jul 17, 2017 | 19.28 | 19.33 | 18.94 | 19.08 | 656,571 | -0.21(-1.09%) |
Jul 14, 2017 | 19.03 | 19.72 | 18.98 | 19.29 | 872,575 | +0.27(+1.42%) |
Jul 13, 2017 | 19.02 | 19.39 | 18.83 | 19.02 | 791,286 | +0.04(+0.21%) |
Jul 12, 2017 | 19.17 | 19.33 | 18.82 | 18.98 | 792,232 | -0.07(-0.37%) |
Jul 11, 2017 | 19.02 | 19.22 | 18.90 | 19.05 | 946,582 | +0.03(+0.16%) |
Jul 10, 2017 | 19.32 | 19.46 | 18.50 | 19.02 | 1,014,183 | -0.23(-1.19%) |
Jul 07, 2017 | 19.07 | 19.37 | 18.92 | 19.25 | 583,666 | +0.22(+1.16%) |
Jul 06, 2017 | 19.50 | 19.66 | 18.84 | 19.03 | 1,333,255 | -0.47(-2.41%) |
Jul 05, 2017 | 19.75 | 19.84 | 19.39 | 19.50 | 1,299,690 | -0.28(-1.42%) |
Jul 03, 2017 | 19.92 | 20.02 | 19.50 | 19.78 | 346,766 | +0.03(+0.15%) |
Jun 30, 2017 | 19.96 | 20.07 | 19.45 | 19.75 | 1,434,988 | +0.05(+0.25%) |
Jun 29, 2017 | 20.79 | 20.89 | 19.50 | 19.70 | 2,990,840 | -1.05(-5.06%) |
Jun 28, 2017 | 20.63 | 20.95 | 20.25 | 20.75 | 9,143,888 | -0.38(-1.80%) |
Jun 27, 2017 | 21.41 | 22.10 | 21.04 | 21.13 | 1,513,125 | -0.18(-0.84%) |
Jun 26, 2017 | 21.18 | 21.39 | 20.42 | 21.31 | 1,671,747 | -0.61(-2.78%) |
Jun 23, 2017 | 22.24 | 22.35 | 21.61 | 21.92 | 409,075 | -0.23(-1.04%) |
Jun 22, 2017 | 22.54 | 22.75 | 22.00 | 22.15 | 627,095 | -0.20(-0.89%) |
Jun 21, 2017 | 20.95 | 22.38 | 20.95 | 22.35 | 1,428,650 | +1.47(+7.04%) |
Jun 20, 2017 | 21.05 | 21.13 | 20.68 | 20.88 | 356,969 | -0.26(-1.23%) |
Jun 19, 2017 | 20.63 | 21.27 | 20.63 | 21.14 | 441,725 | +0.59(+2.87%) |
Jun 16, 2017 | 21.15 | 21.29 | 20.50 | 20.55 | 539,243 | -0.64(-3.02%) |
Jun 15, 2017 | 21.39 | 21.54 | 20.80 | 21.19 | 657,798 | -0.42(-1.94%) |
Jun 14, 2017 | 21.67 | 22.09 | 21.23 | 21.61 | 761,143 | -0.79(-3.53%) |
Jun 13, 2017 | 21.45 | 22.44 | 21.41 | 22.40 | 588,669 | +1.05(+4.92%) |
Jun 12, 2017 | 22.13 | 22.25 | 20.78 | 21.35 | 682,754 | -0.76(-3.44%) |
Jun 09, 2017 | 22.24 | 22.70 | 21.80 | 22.11 | 734,497 | -0.04(-0.18%) |
Jun 08, 2017 | 23.09 | 23.21 | 21.67 | 22.15 | 1,271,176 | -0.81(-3.53%) |
Jun 07, 2017 | 23.55 | 24.32 | 22.91 | 22.96 | 1,616,365 | -0.46(-1.96%) |
Jun 06, 2017 | 22.39 | 24.16 | 22.11 | 23.42 | 2,013,855 | +0.92(+4.09%) |
Jun 05, 2017 | 21.67 | 22.55 | 21.20 | 22.50 | 2,001,483 | +0.86(+3.97%) |
Jun 02, 2017 | 20.82 | 21.78 | 20.10 | 21.64 | 4,912,939 | +2.93(+15.66%) |
Jun 01, 2017 | 18.08 | 19.43 | 18.02 | 18.71 | 1,329,006 | +0.66(+3.66%) |
May 31, 2017 | 18.07 | 18.09 | 17.60 | 18.05 | 492,895 | +0.06(+0.33%) |
May 30, 2017 | 18.05 | 18.20 | 17.93 | 17.99 | 280,349 | -0.02(-0.11%) |
May 26, 2017 | 18.08 | 18.27 | 17.90 | 18.01 | 418,126 | -0.02(-0.11%) |
May 25, 2017 | 18.09 | 18.25 | 17.94 | 18.03 | 228,909 | +0.03(+0.17%) |
May 24, 2017 | 18.30 | 18.33 | 17.86 | 18.00 | 418,209 | -0.34(-1.85%) |
May 23, 2017 | 18.14 | 18.71 | 18.14 | 18.34 | 683,574 | +0.23(+1.27%) |
May 22, 2017 | 17.58 | 18.30 | 17.58 | 18.11 | 381,841 | +0.59(+3.37%) |
May 19, 2017 | 17.43 | 17.76 | 17.37 | 17.52 | 340,215 | +0.10(+0.57%) |
May 18, 2017 | 17.44 | 17.75 | 17.36 | 17.42 | 410,741 | -0.07(-0.40%) |
May 17, 2017 | 18.22 | 18.29 | 17.47 | 17.49 | 1,162,322 | -0.93(-5.05%) |
May 16, 2017 | 18.04 | 18.72 | 17.90 | 18.42 | 1,547,171 | +0.42(+2.33%) |
May 15, 2017 | 17.85 | 18.10 | 17.31 | 18.00 | 501,151 | +0.27(+1.52%) |
May 12, 2017 | 17.21 | 17.84 | 17.14 | 17.73 | 547,324 | +0.50(+2.90%) |
May 11, 2017 | 17.10 | 17.35 | 17.05 | 17.23 | 303,682 | +0.03(+0.17%) |
May 10, 2017 | 17.10 | 17.25 | 16.84 | 17.20 | 204,763 | +0.10(+0.58%) |
May 09, 2017 | 17.15 | 17.39 | 17.07 | 17.10 | 233,194 | -0.09(-0.52%) |
May 08, 2017 | 17.32 | 17.37 | 17.08 | 17.19 | 333,672 | -0.10(-0.58%) |
May 05, 2017 | 17.15 | 17.47 | 17.03 | 17.29 | 793,592 | +0.15(+0.88%) |
May 04, 2017 | 16.39 | 17.34 | 16.26 | 17.14 | 886,003 | +0.75(+4.58%) |
May 03, 2017 | 16.17 | 16.50 | 15.98 | 16.39 | 252,776 | +0.24(+1.49%) |
May 02, 2017 | 16.55 | 16.72 | 16.14 | 16.15 | 455,511 | -0.44(-2.65%) |