Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.22 | 18.28 | 17.61 | 17.76 | 7,840,791 | -0.13(-0.75%) |
Jul 28, 2017 | 18.06 | 18.09 | 17.65 | 17.89 | 7,144,527 | -0.20(-1.12%) |
Jul 27, 2017 | 17.64 | 18.22 | 17.44 | 18.09 | 11,494,843 | +0.49(+2.80%) |
Jul 26, 2017 | 17.61 | 17.68 | 17.31 | 17.60 | 7,331,805 | +0.04(+0.21%) |
Jul 25, 2017 | 17.08 | 17.71 | 17.04 | 17.56 | 8,734,046 | +0.60(+3.53%) |
Jul 24, 2017 | 17.36 | 17.46 | 16.92 | 16.97 | 7,293,886 | -0.50(-2.87%) |
Jul 21, 2017 | 17.29 | 17.51 | 17.09 | 17.47 | 6,449,257 | +0.22(+1.26%) |
Jul 20, 2017 | 17.08 | 17.41 | 17.08 | 17.25 | 8,070,127 | +0.06(+0.35%) |
Jul 19, 2017 | 17.07 | 17.25 | 16.96 | 17.19 | 5,410,713 | +0.23(+1.37%) |
Jul 18, 2017 | 17.20 | 17.29 | 16.82 | 16.96 | 7,730,265 | -0.28(-1.61%) |
Jul 17, 2017 | 16.72 | 17.47 | 16.69 | 17.23 | 15,369,319 | +0.52(+3.09%) |
Jul 14, 2017 | 16.82 | 16.42 | 16.72 | 11,463,559 | +0.19(+1.18%) | |
Jul 13, 2017 | 16.14 | 16.79 | 16.12 | 16.52 | 18,862,340 | +0.65(+4.10%) |
Jul 12, 2017 | 15.87 | 15.96 | 15.71 | 15.87 | 9,973,238 | +0.04(+0.28%) |
Jul 11, 2017 | 15.81 | 15.91 | 15.59 | 15.83 | 13,400,012 | +0.07(+0.43%) |
Jul 10, 2017 | 16.96 | 16.97 | 15.75 | 15.76 | 29,009,984 | -1.20(-7.05%) |
Jul 07, 2017 | 17.14 | 17.23 | 16.90 | 16.96 | 10,204,468 | -0.13(-0.74%) |
Jul 06, 2017 | 17.39 | 17.50 | 17.06 | 17.09 | 7,629,610 | -0.50(-2.85%) |
Jul 05, 2017 | 18.07 | 18.43 | 17.58 | 17.59 | 16,199,706 | -0.24(-1.34%) |
Jul 03, 2017 | 17.44 | 17.89 | 17.42 | 17.83 | 5,209,802 | +0.45(+2.58%) |
Jun 30, 2017 | 17.26 | 17.40 | 17.03 | 17.38 | 8,229,962 | +0.22(+1.26%) |
Jun 29, 2017 | 17.41 | 17.47 | 16.99 | 17.16 | 9,443,078 | -0.17(-0.99%) |
Jun 28, 2017 | 17.35 | 17.59 | 17.22 | 17.33 | 15,167,953 | +0.07(+0.39%) |
Jun 27, 2017 | 16.82 | 17.37 | 16.82 | 17.26 | 13,926,424 | +0.46(+2.76%) |
Jun 26, 2017 | 16.67 | 16.88 | 16.58 | 16.80 | 8,591,883 | +0.15(+0.90%) |
Jun 23, 2017 | 16.55 | 16.69 | 16.38 | 16.65 | 9,032,399 | +0.13(+0.81%) |
Jun 22, 2017 | 16.17 | 16.62 | 16.08 | 16.52 | 8,645,588 | +0.37(+2.27%) |
Jun 21, 2017 | 16.46 | 16.53 | 16.10 | 16.15 | 11,435,165 | -0.37(-2.26%) |
Jun 20, 2017 | 16.97 | 16.97 | 16.51 | 16.52 | 8,757,095 | -0.46(-2.69%) |
Jun 19, 2017 | 17.23 | 17.23 | 16.76 | 16.98 | 11,721,461 | -0.16(-0.96%) |
Jun 16, 2017 | 16.91 | 17.15 | 16.58 | 17.14 | 11,993,674 | +0.15(+0.88%) |
Jun 15, 2017 | 16.97 | 17.29 | 16.85 | 17.00 | 8,521,704 | -0.02(-0.13%) |
Jun 14, 2017 | 16.67 | 17.06 | 16.39 | 17.02 | 12,623,195 | +0.37(+2.25%) |
Jun 13, 2017 | 16.56 | 16.94 | 16.54 | 16.64 | 11,381,756 | -0.02(-0.15%) |
Jun 12, 2017 | 16.74 | 17.15 | 16.49 | 16.67 | 17,159,976 | -0.02(-0.13%) |
Jun 09, 2017 | 16.04 | 16.73 | 15.93 | 16.69 | 18,361,952 | +0.68(+4.27%) |
Jun 08, 2017 | 16.81 | 16.00 | 16.01 | 25,542,970 | -0.03(-0.18%) | |
Jun 07, 2017 | 16.16 | 16.21 | 15.82 | 16.04 | 19,105,004 | -0.07(-0.41%) |
Jun 06, 2017 | 17.57 | 17.95 | 16.07 | 16.10 | 40,900,860 | -1.44(-8.21%) |
Jun 05, 2017 | 17.44 | 17.62 | 17.25 | 17.54 | 6,481,975 | +0.04(+0.21%) |
Jun 02, 2017 | 17.87 | 18.06 | 17.47 | 17.51 | 9,243,781 | -0.20(-1.12%) |
Jun 01, 2017 | 17.26 | 17.76 | 17.26 | 17.70 | 8,246,591 | +0.43(+2.47%) |
May 31, 2017 | 17.35 | 17.37 | 16.99 | 17.28 | 15,300,501 | -0.07(-0.42%) |
May 30, 2017 | 17.23 | 17.52 | 17.20 | 17.35 | 9,223,011 | +0.12(+0.68%) |
May 26, 2017 | 17.18 | 17.32 | 17.01 | 17.23 | 5,568,821 | +0.06(+0.34%) |
May 25, 2017 | 17.20 | 17.44 | 17.15 | 17.18 | 7,619,010 | +0.13(+0.78%) |
May 24, 2017 | 16.95 | 17.12 | 16.85 | 17.04 | 6,050,710 | +0.10(+0.56%) |
May 23, 2017 | 17.28 | 17.29 | 16.94 | 16.95 | 7,522,985 | -0.26(-1.54%) |
May 22, 2017 | 16.93 | 17.43 | 16.85 | 17.21 | 12,684,613 | +0.29(+1.74%) |
May 19, 2017 | 16.77 | 17.03 | 16.49 | 16.92 | 11,707,764 | +0.18(+1.10%) |
May 18, 2017 | 16.95 | 17.06 | 16.62 | 16.73 | 12,293,766 | -0.18(-1.09%) |
May 17, 2017 | 16.78 | 17.07 | 16.70 | 16.92 | 15,422,540 | +0.14(+0.83%) |
May 16, 2017 | 17.15 | 17.15 | 16.70 | 16.78 | 22,968,218 | -0.29(-1.68%) |
May 15, 2017 | 17.42 | 17.57 | 16.98 | 17.07 | 27,145,484 | -0.29(-1.69%) |
May 12, 2017 | 17.95 | 17.98 | 17.33 | 17.36 | 27,213,760 | -0.54(-3.04%) |
May 11, 2017 | 19.47 | 19.85 | 17.83 | 17.90 | 64,271,020 | -3.67(-17.01%) |
May 10, 2017 | 21.53 | 21.93 | 21.48 | 21.57 | 10,769,390 | +0.03(+0.14%) |
May 09, 2017 | 21.07 | 21.68 | 21.01 | 21.54 | 14,845,180 | +0.46(+2.20%) |
May 08, 2017 | 21.43 | 21.47 | 21.04 | 21.08 | 5,496,452 | -0.22(-1.04%) |
May 05, 2017 | 21.33 | 21.54 | 21.26 | 21.30 | 6,480,510 | +0.04(+0.17%) |
May 04, 2017 | 21.53 | 21.73 | 21.26 | 21.26 | 4,873,120 | -0.18(-0.82%) |
May 03, 2017 | 21.69 | 21.85 | 21.32 | 21.44 | 5,142,884 | -0.25(-1.15%) |
May 02, 2017 | 21.23 | 21.76 | 21.15 | 21.69 | 4,679,305 | +0.47(+2.22%) |