Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.52 | 20.52 | 20.23 | 20.38 | 184,803 | -0.06(-0.31%) |
Jul 28, 2017 | 20.40 | 20.53 | 20.23 | 20.45 | 109,471 | +0.03(+0.13%) |
Jul 27, 2017 | 20.67 | 20.84 | 20.38 | 20.42 | 168,884 | -0.15(-0.75%) |
Jul 26, 2017 | 20.72 | 20.97 | 19.95 | 20.57 | 390,162 | -0.61(-2.88%) |
Jul 25, 2017 | 20.90 | 21.28 | 19.76 | 21.18 | 298,116 | +0.34(+1.62%) |
Jul 24, 2017 | 20.53 | 21.11 | 20.40 | 20.85 | 371,418 | +0.16(+0.79%) |
Jul 21, 2017 | 20.64 | 20.72 | 20.47 | 20.68 | 221,509 | +0.15(+0.71%) |
Jul 20, 2017 | 20.76 | 19.98 | 20.54 | 296,957 | +0.42(+2.08%) | |
Jul 19, 2017 | 19.55 | 20.16 | 19.54 | 20.12 | 254,812 | +0.57(+2.89%) |
Jul 18, 2017 | 19.61 | 19.64 | 19.44 | 19.55 | 104,145 | -0.06(-0.33%) |
Jul 17, 2017 | 19.57 | 19.74 | 19.49 | 19.62 | 99,605 | +0.04(+0.19%) |
Jul 14, 2017 | 19.44 | 19.64 | 19.39 | 19.58 | 158,583 | +0.13(+0.66%) |
Jul 13, 2017 | 19.50 | 19.50 | 19.27 | 19.45 | 106,204 | -0.05(-0.28%) |
Jul 12, 2017 | 19.55 | 19.65 | 19.44 | 19.51 | 133,570 | +0.08(+0.42%) |
Jul 11, 2017 | 19.52 | 19.65 | 19.19 | 19.43 | 147,977 | -0.01(-0.05%) |
Jul 10, 2017 | 19.56 | 19.71 | 19.37 | 19.44 | 282,799 | -0.26(-1.30%) |
Jul 07, 2017 | 19.41 | 19.74 | 19.05 | 19.69 | 134,657 | +0.38(+1.98%) |
Jul 06, 2017 | 19.66 | 19.79 | 19.13 | 19.31 | 263,441 | -0.62(-3.11%) |
Jul 05, 2017 | 20.00 | 20.08 | 19.85 | 19.93 | 200,543 | -0.05(-0.23%) |
Jul 03, 2017 | 19.84 | 20.05 | 19.73 | 19.97 | 77,834 | +0.14(+0.69%) |
Jun 30, 2017 | 20.07 | 20.21 | 18.92 | 19.84 | 174,393 | -0.28(-1.40%) |
Jun 29, 2017 | 20.19 | 20.26 | 19.90 | 20.12 | 168,652 | +0.00(+0.00%) |
Jun 28, 2017 | 19.92 | 20.21 | 19.70 | 20.12 | 375,104 | +0.30(+1.53%) |
Jun 27, 2017 | 20.00 | 20.03 | 19.73 | 19.82 | 177,391 | -0.18(-0.91%) |
Jun 26, 2017 | 19.79 | 20.19 | 19.69 | 20.00 | 321,017 | +0.31(+1.57%) |
Jun 23, 2017 | 19.16 | 19.73 | 18.93 | 19.69 | 1,210,111 | +0.52(+2.70%) |
Jun 22, 2017 | 18.96 | 19.46 | 18.96 | 19.17 | 159,805 | +0.26(+1.39%) |
Jun 21, 2017 | 19.11 | 19.27 | 18.88 | 18.91 | 190,820 | -0.17(-0.91%) |
Jun 20, 2017 | 19.00 | 19.24 | 18.93 | 19.08 | 171,597 | +0.08(+0.43%) |
Jun 19, 2017 | 18.86 | 19.08 | 18.72 | 19.00 | 216,469 | +0.18(+0.97%) |
Jun 16, 2017 | 18.52 | 18.85 | 18.32 | 18.82 | 408,016 | +0.01(+0.05%) |
Jun 15, 2017 | 18.69 | 18.82 | 18.59 | 18.81 | 185,340 | +0.00(+0.00%) |
Jun 14, 2017 | 18.89 | 19.02 | 18.62 | 18.81 | 318,513 | -0.03(-0.14%) |
Jun 13, 2017 | 18.50 | 18.85 | 18.34 | 18.83 | 306,861 | +0.39(+2.12%) |
Jun 12, 2017 | 18.15 | 18.48 | 18.09 | 18.44 | 319,006 | +0.26(+1.45%) |
Jun 09, 2017 | 17.56 | 18.19 | 17.34 | 18.18 | 267,937 | +0.59(+3.36%) |
Jun 08, 2017 | 17.16 | 17.64 | 17.14 | 17.59 | 242,638 | +0.43(+2.49%) |
Jun 07, 2017 | 17.06 | 17.31 | 17.01 | 17.16 | 248,036 | +0.06(+0.37%) |
Jun 06, 2017 | 17.19 | 17.26 | 16.97 | 17.10 | 144,089 | -0.15(-0.90%) |
Jun 05, 2017 | 17.21 | 17.28 | 16.91 | 17.25 | 187,370 | +0.01(+0.05%) |
Jun 02, 2017 | 17.13 | 17.54 | 17.13 | 17.24 | 204,502 | +0.11(+0.64%) |
Jun 01, 2017 | 16.73 | 17.13 | 16.53 | 17.13 | 344,888 | +0.42(+2.50%) |
May 31, 2017 | 16.63 | 16.81 | 16.37 | 16.71 | 227,414 | +0.10(+0.60%) |
May 30, 2017 | 16.78 | 16.86 | 16.60 | 16.61 | 100,871 | -0.24(-1.40%) |
May 26, 2017 | 16.91 | 16.91 | 16.62 | 16.85 | 93,396 | -0.10(-0.59%) |
May 25, 2017 | 16.90 | 17.11 | 16.83 | 16.95 | 103,948 | +0.08(+0.49%) |
May 24, 2017 | 17.17 | 17.40 | 16.86 | 16.87 | 140,143 | -0.32(-1.85%) |
May 23, 2017 | 17.15 | 17.50 | 16.94 | 17.19 | 392,608 | +0.15(+0.91%) |
May 22, 2017 | 16.95 | 17.08 | 16.93 | 17.03 | 120,388 | +0.09(+0.54%) |
May 19, 2017 | 16.92 | 17.16 | 16.89 | 16.94 | 268,943 | -0.01(-0.05%) |
May 18, 2017 | 16.92 | 17.11 | 16.84 | 16.95 | 138,051 | -0.04(-0.21%) |
May 17, 2017 | 17.20 | 17.36 | 16.98 | 16.99 | 246,999 | -0.33(-1.89%) |
May 16, 2017 | 17.64 | 17.85 | 17.32 | 17.32 | 140,728 | -0.31(-1.75%) |
May 15, 2017 | 17.96 | 18.03 | 17.58 | 17.62 | 205,557 | -0.32(-1.77%) |
May 12, 2017 | 18.02 | 18.05 | 17.67 | 17.94 | 144,385 | -0.05(-0.25%) |
May 11, 2017 | 18.20 | 18.44 | 17.92 | 17.99 | 205,462 | -0.24(-1.30%) |
May 10, 2017 | 17.82 | 18.32 | 17.77 | 18.22 | 231,778 | +0.35(+1.93%) |
May 09, 2017 | 18.01 | 18.29 | 17.82 | 17.88 | 161,334 | -0.14(-0.76%) |
May 08, 2017 | 17.87 | 18.18 | 17.87 | 18.02 | 192,801 | +0.15(+0.81%) |
May 05, 2017 | 17.83 | 17.94 | 17.77 | 17.87 | 213,768 | +0.06(+0.36%) |
May 04, 2017 | 17.58 | 17.83 | 17.51 | 17.81 | 323,800 | +0.29(+1.66%) |
May 03, 2017 | 18.01 | 18.35 | 17.46 | 17.52 | 463,439 | -0.50(-2.78%) |
May 02, 2017 | 17.39 | 18.02 | 17.14 | 18.02 | 931,362 | +0.58(+3.34%) |