Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.18 | 20.35 | 20.14 | 20.35 | 88,598 | +0.07(+0.35%) |
Jul 28, 2017 | 20.27 | 20.37 | 20.21 | 20.28 | 19,451 | +0.20(+0.97%) |
Jul 27, 2017 | 20.19 | 20.19 | 20.02 | 20.09 | 4,767 | +0.02(+0.07%) |
Jul 26, 2017 | 19.93 | 20.07 | 19.83 | 20.07 | 6,970 | +0.15(+0.75%) |
Jul 25, 2017 | 19.93 | 19.93 | 19.82 | 19.92 | 4,387 | +0.13(+0.66%) |
Jul 24, 2017 | 19.70 | 19.79 | 19.68 | 19.79 | 8,106 | -0.07(-0.35%) |
Jul 21, 2017 | 19.83 | 20.01 | 19.83 | 19.86 | 4,244 | -0.02(-0.10%) |
Jul 20, 2017 | 19.65 | 19.89 | 19.65 | 19.88 | 7,651 | -0.12(-0.60%) |
Jul 19, 2017 | 19.95 | 20.01 | 19.87 | 20.00 | 17,741 | +0.03(+0.15%) |
Jul 18, 2017 | 19.98 | 20.02 | 19.94 | 19.97 | 7,868 | +0.02(+0.10%) |
Jul 17, 2017 | 19.82 | 19.95 | 19.82 | 19.95 | 484,804 | -0.03(-0.15%) |
Jul 14, 2017 | 19.81 | 19.98 | 19.81 | 19.98 | 5,291 | +0.14(+0.71%) |
Jul 13, 2017 | 19.73 | 19.84 | 19.72 | 19.84 | 4,598 | +0.13(+0.66%) |
Jul 12, 2017 | 19.71 | 19.71 | 19.63 | 19.71 | 14,350 | +0.03(+0.15%) |
Jul 11, 2017 | 19.55 | 19.68 | 19.54 | 19.68 | 2,571 | -0.08(-0.40%) |
Jul 10, 2017 | 19.71 | 19.76 | 19.59 | 19.76 | 10,596 | +0.03(+0.15%) |
Jul 07, 2017 | 19.52 | 19.73 | 19.52 | 19.73 | 12,435 | +0.01(+0.05%) |
Jul 06, 2017 | 19.62 | 19.78 | 19.57 | 19.72 | 6,041 | +0.06(+0.31%) |
Jul 05, 2017 | 19.64 | 19.66 | 19.59 | 19.66 | 11,847 | -0.01(-0.05%) |
Jul 03, 2017 | 19.52 | 19.69 | 19.52 | 19.67 | 9,713 | +0.37(+1.92%) |
Jun 30, 2017 | 19.29 | 19.33 | 19.12 | 19.30 | 12,404 | +0.02(+0.08%) |
Jun 29, 2017 | 19.48 | 19.48 | 19.19 | 19.29 | 10,067 | +0.02(+0.13%) |
Jun 28, 2017 | 19.14 | 19.27 | 19.12 | 19.26 | 19,577 | +0.19(+1.00%) |
Jun 27, 2017 | 18.93 | 19.07 | 18.91 | 19.07 | 5,780 | +0.17(+0.90%) |
Jun 26, 2017 | 18.98 | 19.00 | 18.88 | 18.90 | 7,536 | +0.06(+0.32%) |
Jun 23, 2017 | 18.86 | 18.88 | 18.79 | 18.84 | 6,811 | +0.09(+0.48%) |
Jun 22, 2017 | 18.66 | 18.75 | 18.65 | 18.75 | 14,445 | -0.17(-0.90%) |
Jun 21, 2017 | 18.93 | 18.93 | 18.81 | 18.92 | 15,671 | -0.21(-1.10%) |
Jun 20, 2017 | 19.24 | 19.24 | 19.07 | 19.13 | 3,682 | +0.02(+0.13%) |
Jun 19, 2017 | 19.14 | 19.18 | 19.05 | 19.11 | 5,885 | +0.39(+2.06%) |
Jun 16, 2017 | 18.64 | 18.73 | 18.58 | 18.72 | 6,735 | +0.02(+0.10%) |
Jun 15, 2017 | 18.64 | 18.70 | 18.63 | 18.70 | 15,783 | -0.36(-1.89%) |
Jun 14, 2017 | 19.08 | 19.08 | 18.98 | 19.06 | 45,261 | +0.16(+0.85%) |
Jun 13, 2017 | 18.97 | 19.03 | 18.86 | 18.90 | 6,748 | +0.05(+0.27%) |
Jun 12, 2017 | 18.80 | 18.87 | 18.75 | 18.85 | 6,490 | -0.11(-0.58%) |
Jun 09, 2017 | 18.91 | 18.99 | 18.89 | 18.96 | 7,440 | -0.02(-0.11%) |
Jun 08, 2017 | 18.85 | 18.98 | 18.81 | 18.98 | 10,275 | +0.13(+0.69%) |
Jun 07, 2017 | 18.79 | 18.85 | 18.72 | 18.85 | 6,882 | +0.00(+0.00%) |
Jun 06, 2017 | 18.75 | 18.85 | 18.74 | 18.85 | 8,790 | +0.05(+0.29%) |
Jun 05, 2017 | 18.70 | 18.82 | 18.70 | 18.80 | 21,376 | -0.08(-0.40%) |
Jun 02, 2017 | 18.84 | 18.89 | 18.75 | 18.87 | 8,179 | +0.01(+0.06%) |
Jun 01, 2017 | 18.71 | 18.86 | 18.71 | 18.86 | 6,682 | +0.12(+0.64%) |
May 31, 2017 | 18.80 | 18.82 | 18.69 | 18.74 | 11,637 | +0.07(+0.40%) |
May 30, 2017 | 18.68 | 18.69 | 18.62 | 18.66 | 15,658 | -0.32(-1.66%) |
May 26, 2017 | 18.90 | 18.98 | 18.90 | 18.98 | 9,405 | -0.05(-0.26%) |
May 25, 2017 | 18.91 | 19.03 | 18.91 | 19.03 | 5,527 | +0.08(+0.40%) |
May 24, 2017 | 18.89 | 18.98 | 18.89 | 18.95 | 21,451 | -0.04(-0.21%) |
May 23, 2017 | 18.98 | 19.08 | 18.95 | 19.00 | 10,176 | +0.03(+0.13%) |
May 22, 2017 | 19.05 | 19.05 | 18.91 | 18.97 | 8,475 | +0.02(+0.11%) |
May 19, 2017 | 18.94 | 18.96 | 18.89 | 18.95 | 10,716 | +0.21(+1.12%) |
May 18, 2017 | 18.62 | 18.77 | 18.62 | 18.74 | 13,297 | -0.08(-0.43%) |
May 17, 2017 | 18.91 | 18.91 | 18.77 | 18.82 | 18,483 | -0.35(-1.83%) |
May 16, 2017 | 19.12 | 19.20 | 19.06 | 19.17 | 67,409 | +0.26(+1.38%) |
May 15, 2017 | 18.96 | 18.99 | 18.89 | 18.91 | 1,177,071 | +0.08(+0.42%) |
May 12, 2017 | 18.77 | 18.86 | 18.70 | 18.83 | 64,907 | +0.12(+0.64%) |
May 11, 2017 | 18.64 | 18.71 | 18.63 | 18.71 | 3,734 | -0.04(-0.21%) |
May 10, 2017 | 18.69 | 18.77 | 18.64 | 18.75 | 223,320 | +0.01(+0.05%) |
May 09, 2017 | 18.91 | 18.91 | 18.72 | 18.74 | 25,931 | -0.15(-0.79%) |
May 08, 2017 | 18.83 | 18.89 | 18.81 | 18.89 | 5,016 | +0.00(+0.03%) |
May 05, 2017 | 18.84 | 18.93 | 18.80 | 18.89 | 19,769 | +0.15(+0.77%) |
May 04, 2017 | 18.64 | 18.74 | 18.56 | 18.74 | 17,992 | +0.31(+1.67%) |
May 03, 2017 | 18.43 | 18.45 | 18.36 | 18.43 | 4,612 | -0.01(-0.04%) |
May 02, 2017 | 18.42 | 18.44 | 18.35 | 18.44 | 8,255 | -0.06(-0.32%) |