Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.62 | 19.82 | 19.23 | 19.47 | 859,542 | -0.09(-0.46%) |
Jul 28, 2017 | 19.77 | 20.17 | 19.43 | 19.55 | 1,337,062 | -0.30(-1.52%) |
Jul 27, 2017 | 20.18 | 20.22 | 19.76 | 19.86 | 656,996 | -0.29(-1.42%) |
Jul 26, 2017 | 20.11 | 20.22 | 19.86 | 20.14 | 543,219 | +0.01(+0.04%) |
Jul 25, 2017 | 20.04 | 20.31 | 20.00 | 20.13 | 1,169,477 | +0.17(+0.86%) |
Jul 24, 2017 | 19.51 | 20.05 | 19.51 | 19.96 | 649,569 | +0.46(+2.38%) |
Jul 21, 2017 | 19.70 | 19.85 | 19.49 | 19.50 | 689,806 | -0.10(-0.50%) |
Jul 20, 2017 | 19.53 | 19.86 | 19.53 | 19.60 | 1,442,587 | +0.16(+0.84%) |
Jul 19, 2017 | 19.46 | 19.51 | 19.34 | 19.43 | 2,119,295 | +0.07(+0.34%) |
Jul 18, 2017 | 19.15 | 19.40 | 19.10 | 19.37 | 1,012,331 | +0.16(+0.85%) |
Jul 17, 2017 | 19.51 | 19.58 | 19.19 | 19.20 | 364,869 | -0.32(-1.63%) |
Jul 14, 2017 | 19.55 | 19.73 | 19.38 | 19.52 | 305,068 | -0.01(-0.04%) |
Jul 13, 2017 | 19.73 | 19.75 | 19.26 | 19.53 | 702,436 | -0.17(-0.87%) |
Jul 12, 2017 | 19.69 | 19.85 | 19.53 | 19.70 | 708,313 | +0.15(+0.75%) |
Jul 11, 2017 | 19.37 | 19.63 | 19.28 | 19.55 | 582,719 | +0.19(+0.97%) |
Jul 10, 2017 | 19.07 | 19.57 | 18.97 | 19.37 | 981,720 | +0.25(+1.32%) |
Jul 07, 2017 | 18.84 | 19.25 | 18.79 | 19.12 | 641,885 | +0.31(+1.65%) |
Jul 06, 2017 | 18.77 | 18.90 | 18.69 | 18.81 | 660,200 | -0.02(-0.13%) |
Jul 05, 2017 | 18.94 | 19.19 | 18.59 | 18.83 | 1,484,325 | -0.24(-1.24%) |
Jul 03, 2017 | 19.23 | 19.32 | 18.89 | 19.07 | 327,581 | -0.11(-0.59%) |
Jun 30, 2017 | 19.14 | 19.33 | 18.98 | 19.18 | 564,598 | +0.03(+0.17%) |
Jun 29, 2017 | 19.42 | 19.42 | 18.97 | 19.15 | 665,222 | -0.21(-1.09%) |
Jun 28, 2017 | 19.24 | 19.47 | 19.19 | 19.36 | 937,951 | +0.17(+0.89%) |
Jun 27, 2017 | 19.43 | 19.49 | 19.12 | 19.19 | 694,009 | -0.25(-1.30%) |
Jun 26, 2017 | 19.55 | 19.77 | 19.37 | 19.44 | 741,848 | -0.11(-0.54%) |
Jun 23, 2017 | 19.60 | 18.86 | 19.55 | 6,958,228 | +0.55(+2.87%) | |
Jun 22, 2017 | 19.04 | 19.16 | 18.76 | 19.00 | 1,172,355 | +0.02(+0.13%) |
Jun 21, 2017 | 19.42 | 19.43 | 18.94 | 18.98 | 958,237 | -0.37(-1.89%) |
Jun 20, 2017 | 19.72 | 19.75 | 19.29 | 19.34 | 485,863 | -0.45(-2.26%) |
Jun 19, 2017 | 19.55 | 19.95 | 19.49 | 19.79 | 770,814 | +0.31(+1.59%) |
Jun 16, 2017 | 19.28 | 19.51 | 19.22 | 19.48 | 1,247,967 | +0.12(+0.63%) |
Jun 15, 2017 | 19.46 | 19.66 | 19.17 | 19.36 | 517,439 | -0.23(-1.16%) |
Jun 14, 2017 | 19.87 | 19.99 | 19.50 | 19.59 | 612,566 | -0.29(-1.43%) |
Jun 13, 2017 | 19.41 | 19.97 | 19.41 | 19.87 | 1,063,983 | +0.50(+2.56%) |
Jun 12, 2017 | 19.34 | 19.55 | 19.16 | 19.38 | 656,071 | +0.02(+0.13%) |
Jun 09, 2017 | 19.72 | 19.74 | 19.28 | 19.35 | 909,741 | -0.32(-1.61%) |
Jun 08, 2017 | 19.72 | 19.75 | 19.55 | 19.67 | 722,065 | -0.04(-0.21%) |
Jun 07, 2017 | 19.49 | 19.77 | 19.34 | 19.71 | 1,359,919 | +0.24(+1.26%) |
Jun 06, 2017 | 19.22 | 19.64 | 19.17 | 19.47 | 1,362,899 | +0.16(+0.84%) |
Jun 05, 2017 | 19.20 | 19.35 | 19.12 | 19.30 | 931,632 | +0.11(+0.55%) |
Jun 02, 2017 | 19.33 | 19.52 | 19.07 | 19.20 | 949,069 | -0.19(-0.97%) |
Jun 01, 2017 | 19.29 | 19.55 | 19.25 | 19.38 | 821,863 | +0.13(+0.68%) |
May 31, 2017 | 19.22 | 19.29 | 19.06 | 19.25 | 891,152 | +0.07(+0.38%) |
May 30, 2017 | 19.31 | 19.37 | 19.13 | 19.18 | 419,860 | -0.16(-0.84%) |
May 26, 2017 | 19.15 | 19.38 | 19.10 | 19.34 | 640,655 | +0.17(+0.89%) |
May 25, 2017 | 19.20 | 19.33 | 18.81 | 19.17 | 1,389,174 | -0.08(-0.42%) |
May 24, 2017 | 19.37 | 19.37 | 19.11 | 19.25 | 551,279 | -0.04(-0.21%) |
May 23, 2017 | 19.38 | 19.47 | 19.28 | 19.29 | 956,487 | -0.03(-0.17%) |
May 22, 2017 | 19.38 | 19.56 | 19.28 | 19.33 | 635,834 | +0.00(+0.00%) |
May 19, 2017 | 19.23 | 19.55 | 19.23 | 19.33 | 509,958 | +0.11(+0.59%) |
May 18, 2017 | 19.24 | 19.36 | 19.12 | 19.21 | 614,547 | -0.01(-0.04%) |
May 17, 2017 | 19.61 | 19.62 | 19.21 | 19.22 | 899,021 | -0.59(-2.96%) |
May 16, 2017 | 19.52 | 19.91 | 19.34 | 19.81 | 673,972 | +0.25(+1.29%) |
May 15, 2017 | 19.76 | 19.81 | 19.52 | 19.55 | 683,395 | -0.02(-0.08%) |
May 12, 2017 | 18.90 | 19.64 | 18.87 | 19.57 | 2,950,014 | +0.61(+3.22%) |
May 11, 2017 | 18.81 | 19.09 | 18.63 | 18.96 | 1,132,661 | +0.04(+0.21%) |
May 10, 2017 | 18.56 | 19.06 | 18.55 | 18.92 | 1,117,312 | +0.33(+1.79%) |
May 09, 2017 | 18.27 | 18.63 | 18.27 | 18.59 | 901,597 | +0.33(+1.82%) |
May 08, 2017 | 18.43 | 18.43 | 18.12 | 18.25 | 997,470 | -0.26(-1.40%) |
May 05, 2017 | 18.25 | 18.81 | 17.85 | 18.51 | 2,377,669 | -0.01(-0.04%) |
May 04, 2017 | 18.81 | 18.84 | 18.46 | 18.52 | 768,614 | -0.24(-1.30%) |
May 03, 2017 | 18.63 | 18.85 | 18.53 | 18.77 | 1,992,415 | +0.11(+0.61%) |
May 02, 2017 | 18.79 | 19.08 | 18.57 | 18.65 | 653,088 | -0.07(-0.39%) |