Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.04 | 19.04 | 18.55 | 18.93 | 1,158,819 | -0.09(-0.47%) |
Jul 28, 2017 | 18.64 | 19.10 | 18.51 | 19.02 | 1,026,942 | +0.25(+1.33%) |
Jul 27, 2017 | 19.66 | 19.75 | 18.16 | 18.77 | 3,410,146 | -0.79(-4.04%) |
Jul 26, 2017 | 20.64 | 20.75 | 19.48 | 19.56 | 2,685,522 | -1.25(-6.01%) |
Jul 25, 2017 | 20.17 | 20.88 | 20.00 | 20.81 | 1,063,679 | +0.82(+4.10%) |
Jul 24, 2017 | 19.95 | 20.03 | 19.69 | 19.99 | 1,176,542 | +0.03(+0.15%) |
Jul 21, 2017 | 20.46 | 20.52 | 19.81 | 19.96 | 1,023,325 | -0.46(-2.25%) |
Jul 20, 2017 | 21.36 | 21.36 | 20.38 | 20.42 | 1,598,429 | -0.81(-3.82%) |
Jul 19, 2017 | 21.11 | 21.44 | 21.11 | 21.23 | 725,447 | +0.13(+0.62%) |
Jul 18, 2017 | 20.93 | 21.27 | 20.92 | 21.10 | 717,634 | +0.10(+0.48%) |
Jul 17, 2017 | 21.67 | 21.75 | 20.96 | 21.00 | 875,802 | -0.56(-2.60%) |
Jul 14, 2017 | 21.47 | 21.73 | 21.33 | 21.56 | 932,358 | +0.16(+0.75%) |
Jul 13, 2017 | 21.24 | 21.50 | 21.01 | 21.40 | 1,338,364 | +0.16(+0.75%) |
Jul 12, 2017 | 21.15 | 21.48 | 21.11 | 21.24 | 1,416,671 | +0.34(+1.63%) |
Jul 11, 2017 | 20.73 | 21.08 | 20.49 | 20.90 | 1,158,589 | +0.21(+1.01%) |
Jul 10, 2017 | 20.43 | 20.76 | 20.39 | 20.69 | 950,094 | +0.31(+1.52%) |
Jul 07, 2017 | 20.05 | 20.51 | 19.98 | 20.38 | 1,111,742 | +0.45(+2.26%) |
Jul 06, 2017 | 19.92 | 20.14 | 19.68 | 19.93 | 1,046,569 | -0.16(-0.80%) |
Jul 05, 2017 | 19.96 | 20.41 | 19.91 | 20.09 | 1,320,997 | +0.16(+0.80%) |
Jul 03, 2017 | 19.90 | 20.22 | 19.63 | 19.93 | 1,223,195 | +0.00(+0.00%) |
Jun 30, 2017 | 19.07 | 19.96 | 19.00 | 19.93 | 2,218,374 | +0.89(+4.67%) |
Jun 29, 2017 | 19.18 | 19.43 | 18.57 | 19.04 | 952,947 | -0.23(-1.19%) |
Jun 28, 2017 | 18.43 | 19.29 | 18.24 | 19.27 | 1,118,142 | +0.96(+5.24%) |
Jun 27, 2017 | 18.37 | 18.80 | 18.09 | 18.31 | 934,230 | -0.15(-0.81%) |
Jun 26, 2017 | 18.35 | 18.48 | 17.78 | 18.46 | 1,167,575 | +0.16(+0.87%) |
Jun 23, 2017 | 18.20 | 18.30 | 2,063,575 | -0.03(-0.16%) | ||
Jun 22, 2017 | 18.52 | 18.60 | 18.17 | 18.33 | 1,419,442 | -0.19(-1.03%) |
Jun 21, 2017 | 18.19 | 18.55 | 18.07 | 18.52 | 787,473 | +0.44(+2.43%) |
Jun 20, 2017 | 18.84 | 18.93 | 18.05 | 18.08 | 723,623 | -0.82(-4.34%) |
Jun 19, 2017 | 18.98 | 19.04 | 18.71 | 18.90 | 908,660 | +0.05(+0.27%) |
Jun 16, 2017 | 18.66 | 18.89 | 18.52 | 18.85 | 2,106,635 | +0.10(+0.53%) |
Jun 15, 2017 | 18.26 | 18.78 | 18.05 | 18.75 | 995,071 | +0.29(+1.57%) |
Jun 14, 2017 | 18.74 | 18.89 | 18.36 | 18.46 | 917,507 | -0.32(-1.70%) |
Jun 13, 2017 | 18.68 | 18.94 | 18.51 | 18.78 | 1,434,277 | +0.17(+0.91%) |
Jun 12, 2017 | 18.73 | 18.82 | 18.03 | 18.61 | 1,446,272 | -0.30(-1.59%) |
Jun 09, 2017 | 19.25 | 19.63 | 18.56 | 18.91 | 1,842,295 | -0.36(-1.87%) |
Jun 08, 2017 | 19.13 | 19.31 | 19.07 | 19.27 | 984,450 | +0.12(+0.63%) |
Jun 07, 2017 | 19.42 | 19.64 | 18.99 | 19.15 | 1,523,673 | -0.10(-0.52%) |
Jun 06, 2017 | 18.52 | 19.47 | 18.51 | 19.25 | 2,931,319 | +0.73(+3.94%) |
Jun 05, 2017 | 17.91 | 18.61 | 17.83 | 18.52 | 3,009,420 | +0.61(+3.41%) |
Jun 02, 2017 | 17.85 | 17.97 | 17.66 | 17.91 | 1,381,222 | +0.07(+0.39%) |
Jun 01, 2017 | 17.60 | 17.89 | 17.51 | 17.84 | 728,877 | +0.26(+1.48%) |
May 31, 2017 | 17.51 | 17.63 | 17.08 | 17.58 | 1,057,906 | +0.17(+0.98%) |
May 30, 2017 | 17.65 | 17.85 | 17.33 | 17.41 | 1,069,154 | -0.41(-2.30%) |
May 26, 2017 | 17.73 | 17.97 | 17.66 | 17.82 | 1,463,757 | +0.04(+0.22%) |
May 25, 2017 | 17.51 | 17.84 | 17.40 | 17.78 | 1,027,385 | +0.37(+2.13%) |
May 24, 2017 | 17.59 | 17.62 | 17.40 | 17.41 | 927,234 | -0.10(-0.57%) |
May 23, 2017 | 17.65 | 17.75 | 17.40 | 17.51 | 1,519,963 | -0.07(-0.40%) |
May 22, 2017 | 17.53 | 17.64 | 17.34 | 17.58 | 1,850,624 | +0.07(+0.40%) |
May 19, 2017 | 17.65 | 17.83 | 17.47 | 17.51 | 1,650,497 | -0.03(-0.17%) |
May 18, 2017 | 16.84 | 17.57 | 16.79 | 17.54 | 2,187,187 | +0.66(+3.91%) |
May 17, 2017 | 17.91 | 18.02 | 16.87 | 16.88 | 3,084,972 | -1.24(-6.84%) |
May 16, 2017 | 17.68 | 18.23 | 17.66 | 18.12 | 3,712,600 | +0.54(+3.07%) |
May 15, 2017 | 17.50 | 17.68 | 17.34 | 17.58 | 2,660,807 | +0.31(+1.80%) |
May 12, 2017 | 17.20 | 17.58 | 16.99 | 17.27 | 2,440,149 | -0.01(-0.06%) |
May 11, 2017 | 17.68 | 17.69 | 17.11 | 17.28 | 2,450,075 | -0.52(-2.92%) |
May 10, 2017 | 18.00 | 18.76 | 17.69 | 17.80 | 4,205,036 | +0.49(+2.83%) |
May 09, 2017 | 17.23 | 17.38 | 16.97 | 17.31 | 2,381,291 | +0.10(+0.58%) |
May 08, 2017 | 17.35 | 17.42 | 17.12 | 17.21 | 1,842,825 | -0.20(-1.15%) |
May 05, 2017 | 17.25 | 17.50 | 16.97 | 17.41 | 3,082,109 | +0.21(+1.22%) |
May 04, 2017 | 17.23 | 17.37 | 16.95 | 17.20 | 1,023,764 | +0.00(+0.00%) |
May 03, 2017 | 17.40 | 17.40 | 17.03 | 17.20 | 1,280,770 | -0.30(-1.71%) |
May 02, 2017 | 17.83 | 17.85 | 17.30 | 17.50 | 1,602,598 | -0.17(-0.96%) |