Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.72 | 19.92 | 19.33 | 19.56 | 855,237 | -0.09(-0.46%) |
Jul 28, 2017 | 19.87 | 20.27 | 19.53 | 19.65 | 1,330,366 | -0.30(-1.52%) |
Jul 27, 2017 | 20.28 | 20.32 | 19.86 | 19.96 | 653,706 | -0.29(-1.42%) |
Jul 26, 2017 | 20.21 | 20.32 | 19.96 | 20.24 | 540,499 | +0.01(+0.04%) |
Jul 25, 2017 | 20.14 | 20.41 | 20.10 | 20.23 | 1,163,620 | +0.17(+0.86%) |
Jul 24, 2017 | 19.61 | 20.15 | 19.61 | 20.06 | 646,316 | +0.47(+2.38%) |
Jul 21, 2017 | 19.80 | 19.95 | 19.59 | 19.60 | 686,351 | -0.10(-0.50%) |
Jul 20, 2017 | 19.63 | 19.96 | 19.63 | 19.69 | 1,435,363 | +0.16(+0.84%) |
Jul 19, 2017 | 19.56 | 19.61 | 19.44 | 19.53 | 2,108,682 | +0.07(+0.34%) |
Jul 18, 2017 | 19.24 | 19.50 | 19.19 | 19.46 | 1,007,261 | +0.16(+0.85%) |
Jul 17, 2017 | 19.60 | 19.68 | 19.29 | 19.30 | 363,042 | -0.32(-1.63%) |
Jul 14, 2017 | 19.65 | 19.83 | 19.47 | 19.62 | 303,540 | -0.01(-0.04%) |
Jul 13, 2017 | 19.83 | 19.85 | 19.36 | 19.63 | 698,919 | -0.17(-0.87%) |
Jul 12, 2017 | 19.78 | 19.95 | 19.63 | 19.80 | 704,766 | +0.15(+0.75%) |
Jul 11, 2017 | 19.46 | 19.73 | 19.38 | 19.65 | 579,800 | +0.19(+0.97%) |
Jul 10, 2017 | 19.16 | 19.67 | 19.06 | 19.46 | 976,804 | +0.25(+1.32%) |
Jul 07, 2017 | 18.93 | 19.34 | 18.88 | 19.21 | 638,670 | +0.31(+1.65%) |
Jul 06, 2017 | 18.87 | 18.99 | 18.78 | 18.90 | 656,894 | -0.02(-0.13%) |
Jul 05, 2017 | 19.03 | 19.29 | 18.68 | 18.92 | 1,476,891 | -0.24(-1.24%) |
Jul 03, 2017 | 19.33 | 19.42 | 18.98 | 19.16 | 325,941 | -0.11(-0.59%) |
Jun 30, 2017 | 19.24 | 19.42 | 19.08 | 19.28 | 561,771 | +0.03(+0.17%) |
Jun 29, 2017 | 19.51 | 19.51 | 19.06 | 19.24 | 661,891 | -0.21(-1.09%) |
Jun 28, 2017 | 19.33 | 19.57 | 19.29 | 19.46 | 933,253 | +0.17(+0.89%) |
Jun 27, 2017 | 19.53 | 19.59 | 19.22 | 19.29 | 690,533 | -0.25(-1.30%) |
Jun 26, 2017 | 19.65 | 19.87 | 19.46 | 19.54 | 738,133 | -0.11(-0.54%) |
Jun 23, 2017 | 19.70 | 18.96 | 19.65 | 6,923,381 | +0.55(+2.87%) | |
Jun 22, 2017 | 19.14 | 19.25 | 18.86 | 19.10 | 1,166,484 | +0.02(+0.13%) |
Jun 21, 2017 | 19.51 | 19.53 | 19.04 | 19.07 | 953,438 | -0.37(-1.90%) |
Jun 20, 2017 | 19.82 | 19.85 | 19.38 | 19.44 | 483,429 | -0.45(-2.26%) |
Jun 19, 2017 | 19.65 | 20.05 | 19.59 | 19.89 | 766,954 | +0.31(+1.59%) |
Jun 16, 2017 | 19.38 | 19.61 | 19.32 | 19.58 | 1,241,717 | +0.12(+0.63%) |
Jun 15, 2017 | 19.56 | 19.76 | 19.26 | 19.46 | 514,847 | -0.23(-1.16%) |
Jun 14, 2017 | 19.97 | 20.09 | 19.60 | 19.69 | 609,498 | -0.29(-1.43%) |
Jun 13, 2017 | 19.51 | 20.07 | 19.51 | 19.97 | 1,058,655 | +0.50(+2.56%) |
Jun 12, 2017 | 19.44 | 19.65 | 19.26 | 19.47 | 652,786 | +0.02(+0.13%) |
Jun 09, 2017 | 19.82 | 19.84 | 19.38 | 19.45 | 905,185 | -0.32(-1.61%) |
Jun 08, 2017 | 19.82 | 19.85 | 19.65 | 19.77 | 718,448 | -0.04(-0.21%) |
Jun 07, 2017 | 19.59 | 19.87 | 19.44 | 19.81 | 1,353,109 | +0.25(+1.25%) |
Jun 06, 2017 | 19.32 | 19.74 | 19.27 | 19.56 | 1,356,074 | +0.16(+0.84%) |
Jun 05, 2017 | 19.30 | 19.45 | 19.21 | 19.40 | 926,967 | +0.11(+0.55%) |
Jun 02, 2017 | 19.42 | 19.62 | 19.17 | 19.29 | 944,316 | -0.19(-0.97%) |
Jun 01, 2017 | 19.39 | 19.65 | 19.35 | 19.48 | 817,748 | +0.13(+0.68%) |
May 31, 2017 | 19.32 | 19.39 | 19.15 | 19.35 | 886,689 | +0.07(+0.38%) |
May 30, 2017 | 19.41 | 19.46 | 19.23 | 19.28 | 417,757 | -0.16(-0.84%) |
May 26, 2017 | 19.24 | 19.47 | 19.19 | 19.44 | 637,446 | +0.17(+0.89%) |
May 25, 2017 | 19.30 | 19.42 | 18.91 | 19.27 | 1,382,217 | -0.08(-0.42%) |
May 24, 2017 | 19.46 | 19.46 | 19.20 | 19.35 | 548,518 | -0.04(-0.21%) |
May 23, 2017 | 19.48 | 19.57 | 19.38 | 19.39 | 951,697 | -0.03(-0.17%) |
May 22, 2017 | 19.47 | 19.66 | 19.38 | 19.42 | 632,650 | +0.00(+0.00%) |
May 19, 2017 | 19.33 | 19.65 | 19.33 | 19.42 | 507,404 | +0.11(+0.59%) |
May 18, 2017 | 19.33 | 19.46 | 19.21 | 19.31 | 611,470 | -0.01(-0.04%) |
May 17, 2017 | 19.71 | 19.72 | 19.31 | 19.32 | 894,519 | -0.59(-2.96%) |
May 16, 2017 | 19.62 | 20.01 | 19.43 | 19.91 | 670,597 | +0.25(+1.29%) |
May 15, 2017 | 19.86 | 19.91 | 19.62 | 19.65 | 679,973 | -0.02(-0.08%) |
May 12, 2017 | 18.99 | 19.74 | 18.97 | 19.67 | 2,935,241 | +0.61(+3.22%) |
May 11, 2017 | 18.91 | 19.19 | 18.72 | 19.06 | 1,126,989 | +0.04(+0.21%) |
May 10, 2017 | 18.66 | 19.15 | 18.65 | 19.02 | 1,111,716 | +0.33(+1.79%) |
May 09, 2017 | 18.36 | 18.72 | 18.36 | 18.68 | 897,082 | +0.33(+1.82%) |
May 08, 2017 | 18.53 | 18.53 | 18.21 | 18.35 | 992,475 | -0.26(-1.40%) |
May 05, 2017 | 18.34 | 18.90 | 17.94 | 18.61 | 2,365,761 | -0.01(-0.04%) |
May 04, 2017 | 18.91 | 18.93 | 18.55 | 18.62 | 764,765 | -0.24(-1.30%) |
May 03, 2017 | 18.72 | 18.95 | 18.62 | 18.86 | 1,982,437 | +0.11(+0.61%) |
May 02, 2017 | 18.88 | 19.18 | 18.66 | 18.75 | 649,817 | -0.07(-0.39%) |