Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.83 | 17.94 | 17.57 | 17.89 | 14,882,476 | +0.15(+0.84%) |
Jul 28, 2017 | 18.79 | 18.79 | 17.70 | 17.74 | 4,189,614 | -0.99(-5.28%) |
Jul 27, 2017 | 18.27 | 18.87 | 18.21 | 18.73 | 4,396,617 | +0.46(+2.53%) |
Jul 26, 2017 | 18.24 | 18.36 | 18.04 | 18.26 | 3,232,730 | +0.04(+0.22%) |
Jul 25, 2017 | 18.16 | 18.30 | 17.92 | 18.22 | 3,366,469 | +0.09(+0.48%) |
Jul 24, 2017 | 18.16 | 18.22 | 17.86 | 18.14 | 2,508,345 | +0.01(+0.07%) |
Jul 21, 2017 | 18.14 | 18.23 | 17.90 | 18.12 | 2,231,559 | +0.02(+0.11%) |
Jul 20, 2017 | 18.27 | 17.94 | 18.10 | 2,346,718 | +0.09(+0.52%) | |
Jul 19, 2017 | 17.88 | 18.04 | 17.80 | 18.01 | 1,500,935 | +0.13(+0.75%) |
Jul 18, 2017 | 17.82 | 18.02 | 17.61 | 17.88 | 1,691,594 | +0.09(+0.53%) |
Jul 17, 2017 | 17.92 | 18.07 | 17.72 | 17.78 | 3,697,160 | -0.09(-0.52%) |
Jul 14, 2017 | 17.87 | 18.00 | 17.75 | 17.88 | 1,733,526 | +0.19(+1.06%) |
Jul 13, 2017 | 17.32 | 17.74 | 17.32 | 17.69 | 1,520,804 | +0.39(+2.28%) |
Jul 12, 2017 | 17.42 | 17.74 | 17.25 | 17.30 | 1,513,617 | +0.06(+0.35%) |
Jul 11, 2017 | 17.25 | 17.33 | 17.08 | 17.23 | 1,552,969 | +0.03(+0.19%) |
Jul 10, 2017 | 17.38 | 17.46 | 17.18 | 17.20 | 2,129,870 | -0.14(-0.81%) |
Jul 07, 2017 | 17.14 | 17.44 | 16.98 | 17.34 | 2,057,472 | +0.23(+1.37%) |
Jul 06, 2017 | 17.17 | 17.40 | 17.04 | 17.11 | 3,051,705 | -0.14(-0.81%) |
Jul 05, 2017 | 17.97 | 18.02 | 17.23 | 17.25 | 4,357,219 | -0.76(-4.19%) |
Jul 03, 2017 | 17.44 | 18.06 | 17.42 | 18.00 | 2,588,883 | +0.64(+3.69%) |
Jun 30, 2017 | 17.80 | 17.90 | 17.26 | 17.36 | 3,944,917 | -0.34(-1.93%) |
Jun 29, 2017 | 17.88 | 18.63 | 17.68 | 17.70 | 2,844,426 | -0.29(-1.63%) |
Jun 28, 2017 | 17.92 | 18.14 | 17.86 | 18.00 | 3,370,208 | +0.23(+1.28%) |
Jun 27, 2017 | 17.28 | 17.89 | 17.27 | 17.77 | 4,418,317 | +0.50(+2.90%) |
Jun 26, 2017 | 16.95 | 17.49 | 16.89 | 17.27 | 3,881,644 | +0.34(+2.01%) |
Jun 23, 2017 | 16.94 | 17.09 | 16.75 | 16.93 | 6,666,645 | -0.25(-1.44%) |
Jun 22, 2017 | 16.85 | 17.20 | 16.75 | 17.17 | 2,689,225 | +0.32(+1.90%) |
Jun 21, 2017 | 17.19 | 17.25 | 16.67 | 16.85 | 2,714,912 | -0.36(-2.10%) |
Jun 20, 2017 | 17.31 | 17.42 | 17.09 | 17.21 | 1,579,717 | -0.15(-0.88%) |
Jun 19, 2017 | 17.24 | 17.54 | 17.03 | 17.37 | 2,522,857 | +0.13(+0.78%) |
Jun 16, 2017 | 17.50 | 17.76 | 17.13 | 17.23 | 4,405,466 | -0.67(-3.73%) |
Jun 15, 2017 | 17.72 | 18.04 | 17.69 | 17.90 | 1,923,107 | -0.02(-0.11%) |
Jun 14, 2017 | 17.96 | 18.09 | 17.69 | 17.92 | 2,458,117 | +0.03(+0.19%) |
Jun 13, 2017 | 17.90 | 18.20 | 17.64 | 17.89 | 3,188,527 | +0.01(+0.04%) |
Jun 12, 2017 | 17.33 | 17.96 | 17.33 | 17.88 | 4,544,381 | +0.60(+3.48%) |
Jun 09, 2017 | 16.93 | 17.48 | 16.80 | 17.28 | 3,972,868 | +0.37(+2.17%) |
Jun 08, 2017 | 17.56 | 17.56 | 16.91 | 16.91 | 3,325,837 | -0.62(-3.54%) |
Jun 07, 2017 | 17.19 | 17.60 | 17.15 | 17.54 | 2,737,758 | +0.37(+2.14%) |
Jun 06, 2017 | 17.13 | 17.23 | 16.70 | 17.17 | 2,622,253 | +0.04(+0.23%) |
Jun 05, 2017 | 17.30 | 17.35 | 16.97 | 17.13 | 2,212,682 | -0.19(-1.12%) |
Jun 02, 2017 | 17.79 | 17.83 | 17.29 | 17.32 | 2,230,326 | -0.35(-2.00%) |
Jun 01, 2017 | 17.43 | 17.77 | 17.33 | 17.68 | 2,348,800 | +0.26(+1.50%) |
May 31, 2017 | 17.36 | 17.48 | 17.25 | 17.42 | 2,715,258 | +0.08(+0.46%) |
May 30, 2017 | 17.50 | 17.64 | 17.33 | 17.34 | 3,555,816 | -0.13(-0.76%) |
May 26, 2017 | 17.64 | 17.68 | 17.40 | 17.47 | 2,385,998 | -0.16(-0.91%) |
May 25, 2017 | 17.76 | 17.94 | 17.62 | 17.63 | 2,365,574 | -0.06(-0.34%) |
May 24, 2017 | 17.44 | 17.78 | 17.37 | 17.69 | 3,169,933 | +0.31(+1.81%) |
May 23, 2017 | 17.44 | 17.54 | 17.36 | 17.38 | 2,755,253 | +0.03(+0.15%) |
May 22, 2017 | 17.42 | 17.68 | 17.33 | 17.35 | 3,414,667 | -0.03(-0.19%) |
May 19, 2017 | 17.24 | 17.72 | 17.05 | 17.38 | 4,757,948 | +0.35(+2.08%) |
May 18, 2017 | 16.91 | 17.05 | 16.51 | 17.03 | 5,592,496 | -0.11(-0.62%) |
May 17, 2017 | 17.21 | 17.34 | 16.78 | 17.13 | 5,408,325 | -0.15(-0.89%) |
May 16, 2017 | 17.71 | 17.73 | 17.19 | 17.29 | 2,809,270 | -0.43(-2.41%) |
May 15, 2017 | 17.73 | 18.01 | 17.64 | 17.72 | 1,683,780 | -0.01(-0.08%) |
May 12, 2017 | 18.22 | 18.24 | 17.67 | 17.73 | 2,773,060 | -0.44(-2.43%) |
May 11, 2017 | 18.47 | 18.50 | 18.01 | 18.17 | 2,531,374 | -0.39(-2.09%) |
May 10, 2017 | 18.32 | 18.72 | 18.28 | 18.56 | 2,714,378 | +0.24(+1.31%) |
May 09, 2017 | 18.42 | 18.53 | 18.05 | 18.32 | 3,413,264 | -0.06(-0.33%) |
May 08, 2017 | 19.21 | 19.38 | 18.36 | 18.38 | 3,767,595 | -0.76(-3.95%) |
May 05, 2017 | 19.22 | 19.30 | 19.05 | 19.13 | 3,175,668 | -0.05(-0.28%) |
May 04, 2017 | 19.79 | 19.84 | 18.97 | 19.19 | 4,782,303 | -0.62(-3.14%) |
May 03, 2017 | 20.05 | 20.09 | 19.70 | 19.81 | 3,780,630 | -0.11(-0.54%) |
May 02, 2017 | 20.60 | 21.17 | 19.71 | 19.91 | 7,442,139 | -1.46(-6.85%) |