Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.46 | 19.49 | 19.24 | 19.45 | 481,833 | +0.03(+0.14%) |
Jul 28, 2017 | 19.68 | 19.82 | 19.32 | 19.42 | 409,330 | -0.39(-1.96%) |
Jul 27, 2017 | 20.39 | 20.49 | 19.41 | 19.81 | 704,101 | -0.56(-2.75%) |
Jul 26, 2017 | 20.44 | 20.50 | 20.26 | 20.37 | 322,306 | +0.03(+0.13%) |
Jul 25, 2017 | 20.14 | 20.47 | 19.91 | 20.34 | 424,544 | +0.23(+1.17%) |
Jul 24, 2017 | 19.98 | 20.15 | 19.85 | 20.11 | 322,365 | +0.14(+0.72%) |
Jul 21, 2017 | 20.20 | 20.20 | 19.91 | 19.96 | 499,179 | -0.38(-1.86%) |
Jul 20, 2017 | 20.31 | 20.03 | 20.34 | 387,712 | +0.03(+0.13%) | |
Jul 19, 2017 | 20.29 | 20.32 | 20.11 | 20.31 | 470,935 | +0.15(+0.76%) |
Jul 18, 2017 | 20.21 | 20.33 | 19.93 | 20.16 | 652,105 | -0.16(-0.80%) |
Jul 17, 2017 | 20.15 | 20.35 | 19.91 | 20.32 | 534,992 | +0.25(+1.26%) |
Jul 14, 2017 | 19.71 | 20.07 | 19.64 | 20.07 | 561,932 | +0.38(+1.93%) |
Jul 13, 2017 | 19.72 | 19.95 | 19.42 | 19.69 | 1,126,660 | -0.11(-0.55%) |
Jul 12, 2017 | 19.19 | 19.86 | 18.97 | 19.80 | 1,837,439 | +0.77(+4.03%) |
Jul 11, 2017 | 18.23 | 19.11 | 18.23 | 19.03 | 2,290,395 | +0.85(+4.67%) |
Jul 10, 2017 | 18.08 | 18.23 | 17.83 | 18.18 | 1,228,112 | +0.15(+0.85%) |
Jul 07, 2017 | 17.34 | 18.07 | 17.34 | 18.03 | 1,179,725 | +0.82(+4.77%) |
Jul 06, 2017 | 17.12 | 17.49 | 17.01 | 17.21 | 642,221 | -0.13(-0.73%) |
Jul 05, 2017 | 17.15 | 17.50 | 17.07 | 17.33 | 990,788 | +0.34(+2.02%) |
Jul 03, 2017 | 17.30 | 17.40 | 16.99 | 16.99 | 302,603 | -0.18(-1.05%) |
Jun 30, 2017 | 17.27 | 17.42 | 16.97 | 17.17 | 840,461 | -0.13(-0.73%) |
Jun 29, 2017 | 18.32 | 18.33 | 17.11 | 17.30 | 1,048,031 | -0.78(-4.30%) |
Jun 28, 2017 | 17.77 | 18.33 | 17.48 | 18.07 | 1,152,976 | +0.48(+2.72%) |
Jun 27, 2017 | 18.01 | 18.04 | 17.55 | 17.60 | 729,821 | -0.45(-2.50%) |
Jun 26, 2017 | 18.45 | 18.66 | 17.89 | 18.05 | 841,444 | -0.29(-1.58%) |
Jun 23, 2017 | 18.60 | 18.34 | 458,962 | +0.02(+0.10%) | ||
Jun 22, 2017 | 18.46 | 18.48 | 18.27 | 18.32 | 363,977 | -0.20(-1.07%) |
Jun 21, 2017 | 18.65 | 18.73 | 18.45 | 18.52 | 422,060 | -0.02(-0.10%) |
Jun 20, 2017 | 18.90 | 19.09 | 18.54 | 18.54 | 306,374 | -0.39(-2.05%) |
Jun 19, 2017 | 18.69 | 19.02 | 18.69 | 18.92 | 386,022 | +0.39(+2.09%) |
Jun 16, 2017 | 18.47 | 18.60 | 18.42 | 18.54 | 441,087 | +0.12(+0.64%) |
Jun 15, 2017 | 18.42 | 18.67 | 18.38 | 18.42 | 410,104 | -0.30(-1.59%) |
Jun 14, 2017 | 19.16 | 19.22 | 18.42 | 18.72 | 472,967 | -0.47(-2.45%) |
Jun 13, 2017 | 19.25 | 19.39 | 19.04 | 19.19 | 635,059 | +0.10(+0.54%) |
Jun 12, 2017 | 19.43 | 19.54 | 18.94 | 19.08 | 707,113 | -0.56(-2.83%) |
Jun 09, 2017 | 20.58 | 20.73 | 19.30 | 19.64 | 592,170 | -0.87(-4.23%) |
Jun 08, 2017 | 20.44 | 20.50 | 20.34 | 20.50 | 459,742 | +0.07(+0.35%) |
Jun 07, 2017 | 20.26 | 20.50 | 20.26 | 20.43 | 795,239 | +0.18(+0.89%) |
Jun 06, 2017 | 20.10 | 20.36 | 20.10 | 20.25 | 408,236 | -0.01(-0.04%) |
Jun 05, 2017 | 20.14 | 20.40 | 20.14 | 20.26 | 332,777 | -0.01(-0.04%) |
Jun 02, 2017 | 20.34 | 20.40 | 20.21 | 20.27 | 719,138 | -0.01(-0.04%) |
Jun 01, 2017 | 20.11 | 20.32 | 19.88 | 20.28 | 605,388 | +0.28(+1.40%) |
May 31, 2017 | 20.43 | 20.54 | 19.91 | 20.00 | 529,013 | -0.38(-1.86%) |
May 30, 2017 | 20.23 | 20.49 | 20.23 | 20.38 | 609,611 | +0.10(+0.49%) |
May 26, 2017 | 20.24 | 20.41 | 20.14 | 20.28 | 641,484 | +0.07(+0.36%) |
May 25, 2017 | 19.76 | 20.31 | 19.73 | 20.21 | 1,020,269 | +0.51(+2.57%) |
May 24, 2017 | 19.56 | 19.78 | 19.44 | 19.70 | 449,716 | +0.25(+1.30%) |
May 23, 2017 | 19.51 | 19.51 | 19.20 | 19.45 | 540,427 | -0.06(-0.32%) |
May 22, 2017 | 19.42 | 19.56 | 19.25 | 19.51 | 367,828 | +0.23(+1.22%) |
May 19, 2017 | 19.20 | 19.45 | 19.19 | 19.28 | 866,899 | +0.12(+0.61%) |
May 18, 2017 | 18.85 | 19.25 | 18.56 | 19.16 | 777,217 | +0.23(+1.19%) |
May 17, 2017 | 19.37 | 19.41 | 18.91 | 18.93 | 742,967 | -0.68(-3.45%) |
May 16, 2017 | 19.50 | 19.66 | 19.38 | 19.61 | 526,257 | +0.19(+0.98%) |
May 15, 2017 | 19.33 | 19.53 | 19.31 | 19.42 | 498,598 | +0.08(+0.42%) |
May 12, 2017 | 19.32 | 19.40 | 19.15 | 19.34 | 308,045 | -0.04(-0.19%) |
May 11, 2017 | 19.23 | 19.41 | 19.10 | 19.38 | 442,043 | +0.08(+0.42%) |
May 10, 2017 | 19.30 | 19.38 | 19.13 | 19.29 | 497,933 | +0.06(+0.33%) |
May 09, 2017 | 19.07 | 19.30 | 19.05 | 19.23 | 615,220 | +0.19(+1.00%) |
May 08, 2017 | 19.59 | 19.66 | 19.01 | 19.04 | 829,815 | -0.31(-1.59%) |
May 05, 2017 | 19.87 | 19.95 | 19.21 | 19.35 | 791,665 | -0.48(-2.41%) |
May 04, 2017 | 18.96 | 20.12 | 18.91 | 19.83 | 2,132,509 | +1.00(+5.32%) |
May 03, 2017 | 19.80 | 20.14 | 18.27 | 18.82 | 1,837,288 | -1.29(-6.42%) |
May 02, 2017 | 20.77 | 20.77 | 19.79 | 20.12 | 979,719 | -0.60(-2.92%) |