Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.31 | 17.41 | 17.11 | 17.30 | 1,799,226 | +0.04(+0.23%) |
Jul 28, 2017 | 16.99 | 17.31 | 16.96 | 17.26 | 1,317,106 | +0.17(+0.99%) |
Jul 27, 2017 | 17.47 | 17.50 | 16.89 | 17.09 | 1,768,414 | -0.27(-1.56%) |
Jul 26, 2017 | 17.47 | 17.47 | 17.26 | 17.36 | 1,264,686 | -0.03(-0.17%) |
Jul 25, 2017 | 17.48 | 17.52 | 17.32 | 17.39 | 1,890,749 | -0.06(-0.34%) |
Jul 24, 2017 | 17.13 | 17.52 | 17.06 | 17.45 | 3,320,099 | +0.25(+1.45%) |
Jul 21, 2017 | 16.31 | 17.47 | 16.20 | 17.20 | 5,388,839 | +0.35(+2.08%) |
Jul 20, 2017 | 17.57 | 16.60 | 16.85 | 5,196,979 | -0.70(-3.99%) | |
Jul 19, 2017 | 17.39 | 17.59 | 17.21 | 17.55 | 2,893,230 | +0.20(+1.15%) |
Jul 18, 2017 | 17.24 | 17.35 | 17.12 | 17.35 | 1,715,796 | +0.07(+0.41%) |
Jul 17, 2017 | 17.46 | 17.56 | 17.23 | 17.28 | 2,634,206 | -0.17(-0.97%) |
Jul 14, 2017 | 17.57 | 17.64 | 17.19 | 17.45 | 3,697,282 | -0.05(-0.29%) |
Jul 13, 2017 | 17.89 | 17.97 | 17.49 | 17.50 | 2,357,312 | -0.37(-2.07%) |
Jul 12, 2017 | 17.58 | 17.88 | 17.52 | 17.87 | 2,729,087 | +0.46(+2.64%) |
Jul 11, 2017 | 17.39 | 17.56 | 17.27 | 17.41 | 2,561,153 | -0.04(-0.23%) |
Jul 10, 2017 | 17.24 | 17.54 | 17.21 | 17.45 | 2,691,628 | +0.21(+1.22%) |
Jul 07, 2017 | 17.24 | 17.39 | 17.20 | 17.24 | 1,782,561 | +0.07(+0.41%) |
Jul 06, 2017 | 17.19 | 17.25 | 17.13 | 17.17 | 2,920,002 | -0.17(-0.98%) |
Jul 05, 2017 | 17.21 | 17.50 | 17.14 | 17.34 | 2,809,440 | +0.18(+1.05%) |
Jul 03, 2017 | 17.50 | 17.61 | 17.13 | 17.16 | 1,581,497 | -0.25(-1.44%) |
Jun 30, 2017 | 17.50 | 17.73 | 17.38 | 17.41 | 3,109,791 | -0.16(-0.91%) |
Jun 29, 2017 | 18.14 | 18.20 | 17.57 | 17.57 | 3,501,562 | -0.60(-3.30%) |
Jun 28, 2017 | 18.23 | 18.60 | 17.74 | 18.17 | 4,556,796 | -0.06(-0.33%) |
Jun 27, 2017 | 18.70 | 18.71 | 18.21 | 18.23 | 2,610,184 | -0.50(-2.67%) |
Jun 26, 2017 | 18.85 | 19.07 | 18.50 | 18.73 | 3,223,313 | -0.11(-0.58%) |
Jun 23, 2017 | 19.04 | 18.84 | 11,991,607 | +0.05(+0.27%) | ||
Jun 22, 2017 | 18.73 | 18.99 | 18.62 | 18.79 | 2,335,315 | +0.15(+0.80%) |
Jun 21, 2017 | 18.31 | 18.66 | 18.24 | 18.64 | 3,221,206 | +0.41(+2.25%) |
Jun 20, 2017 | 18.42 | 18.62 | 18.20 | 18.23 | 2,019,269 | -0.21(-1.14%) |
Jun 19, 2017 | 18.30 | 18.51 | 18.27 | 18.44 | 2,006,495 | +0.24(+1.32%) |
Jun 16, 2017 | 18.33 | 18.36 | 18.15 | 18.20 | 2,304,242 | -0.06(-0.33%) |
Jun 15, 2017 | 18.27 | 18.47 | 18.14 | 18.26 | 2,528,581 | -0.24(-1.30%) |
Jun 14, 2017 | 18.60 | 18.60 | 18.30 | 18.50 | 3,547,146 | -0.05(-0.27%) |
Jun 13, 2017 | 18.51 | 18.62 | 18.32 | 18.55 | 3,760,478 | +0.17(+0.92%) |
Jun 12, 2017 | 18.50 | 18.59 | 18.07 | 18.38 | 2,943,475 | -0.24(-1.29%) |
Jun 09, 2017 | 19.25 | 19.34 | 18.43 | 18.62 | 2,249,582 | -0.54(-2.82%) |
Jun 08, 2017 | 19.04 | 19.17 | 18.98 | 19.16 | 1,196,544 | +0.19(+1.00%) |
Jun 07, 2017 | 19.16 | 19.20 | 18.83 | 18.97 | 1,553,822 | -0.13(-0.68%) |
Jun 06, 2017 | 19.13 | 19.34 | 19.03 | 19.10 | 1,855,240 | -0.08(-0.42%) |
Jun 05, 2017 | 19.29 | 19.49 | 19.17 | 19.18 | 2,036,768 | -0.13(-0.67%) |
Jun 02, 2017 | 19.14 | 19.44 | 18.90 | 19.31 | 3,233,117 | +0.23(+1.21%) |
Jun 01, 2017 | 18.56 | 19.08 | 18.53 | 19.08 | 2,656,596 | +0.57(+3.08%) |
May 31, 2017 | 18.78 | 18.91 | 18.31 | 18.51 | 4,297,359 | -0.30(-1.59%) |
May 30, 2017 | 18.68 | 19.14 | 18.64 | 18.81 | 2,563,520 | +0.10(+0.53%) |
May 26, 2017 | 18.78 | 18.92 | 18.64 | 18.71 | 1,367,745 | -0.15(-0.80%) |
May 25, 2017 | 18.85 | 18.90 | 18.69 | 18.86 | 2,059,456 | +0.07(+0.37%) |
May 24, 2017 | 18.81 | 18.91 | 18.73 | 18.79 | 1,843,430 | -0.03(-0.16%) |
May 23, 2017 | 18.97 | 19.00 | 18.77 | 18.82 | 3,719,119 | -0.05(-0.26%) |
May 22, 2017 | 18.80 | 18.99 | 18.73 | 18.87 | 2,069,187 | +0.01(+0.05%) |
May 19, 2017 | 18.55 | 18.92 | 18.54 | 18.86 | 2,541,266 | +0.33(+1.78%) |
May 18, 2017 | 18.34 | 18.57 | 18.14 | 18.53 | 3,142,077 | +0.14(+0.76%) |
May 17, 2017 | 18.93 | 19.02 | 18.35 | 18.39 | 3,253,512 | -0.72(-3.77%) |
May 16, 2017 | 18.94 | 19.24 | 18.86 | 19.11 | 2,525,224 | -0.04(-0.21%) |
May 15, 2017 | 19.17 | 19.32 | 19.11 | 19.15 | 2,476,111 | +0.03(+0.16%) |
May 12, 2017 | 19.04 | 19.15 | 18.82 | 19.12 | 3,313,982 | +0.01(+0.05%) |
May 11, 2017 | 19.12 | 19.38 | 19.01 | 19.11 | 5,003,867 | -0.46(-2.35%) |
May 10, 2017 | 18.65 | 19.93 | 18.52 | 19.57 | 10,746,787 | +1.41(+7.76%) |
May 09, 2017 | 18.12 | 18.23 | 18.02 | 18.16 | 2,993,015 | +0.07(+0.39%) |
May 08, 2017 | 18.02 | 18.14 | 17.92 | 18.09 | 1,661,976 | +0.00(+0.00%) |
May 05, 2017 | 17.94 | 18.13 | 17.90 | 18.09 | 2,021,271 | +0.18(+1.01%) |
May 04, 2017 | 17.88 | 17.94 | 17.75 | 17.91 | 1,489,167 | +0.06(+0.34%) |
May 03, 2017 | 17.97 | 17.99 | 17.68 | 17.85 | 1,461,469 | -0.14(-0.78%) |
May 02, 2017 | 17.99 | 18.05 | 17.87 | 17.99 | 1,790,638 | -0.02(-0.11%) |