Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.12 | 19.20 | 18.99 | 19.13 | 58,037,764 | +0.00(+0.00%) |
Jul 28, 2017 | 19.26 | 19.46 | 19.05 | 19.13 | 73,401,848 | -0.20(-1.04%) |
Jul 27, 2017 | 18.74 | 19.38 | 18.74 | 19.34 | 126,340,240 | +0.68(+3.63%) |
Jul 26, 2017 | 17.77 | 18.69 | 18.35 | 18.66 | 147,621,024 | +0.89(+5.00%) |
Jul 25, 2017 | 17.80 | 17.91 | 17.73 | 17.77 | 60,000,860 | -0.00(-0.03%) |
Jul 24, 2017 | 17.91 | 17.93 | 17.75 | 17.78 | 45,662,396 | -0.14(-0.77%) |
Jul 21, 2017 | 17.87 | 17.96 | 17.79 | 17.91 | 41,071,488 | -0.00(-0.03%) |
Jul 20, 2017 | 17.82 | 18.02 | 17.76 | 17.92 | 65,002,056 | +0.19(+1.08%) |
Jul 19, 2017 | 17.68 | 17.73 | 17.57 | 17.73 | 53,545,088 | +0.07(+0.39%) |
Jul 18, 2017 | 17.87 | 17.87 | 17.60 | 17.66 | 59,404,212 | -0.20(-1.10%) |
Jul 17, 2017 | 17.82 | 17.88 | 17.79 | 17.85 | 41,873,020 | +0.04(+0.25%) |
Jul 14, 2017 | 17.78 | 17.85 | 17.75 | 17.81 | 48,023,116 | +0.04(+0.25%) |
Jul 13, 2017 | 17.93 | 17.96 | 17.76 | 17.77 | 61,605,600 | -0.30(-1.68%) |
Jul 12, 2017 | 18.03 | 18.10 | 17.97 | 18.07 | 35,640,208 | +0.11(+0.63%) |
Jul 11, 2017 | 18.07 | 18.08 | 17.93 | 17.96 | 44,000,796 | -0.11(-0.62%) |
Jul 10, 2017 | 18.13 | 18.19 | 18.06 | 18.07 | 46,419,688 | -0.07(-0.41%) |
Jul 07, 2017 | 18.24 | 18.27 | 18.06 | 18.14 | 42,477,884 | -0.10(-0.54%) |
Jul 06, 2017 | 18.49 | 18.24 | 18.24 | 42,407,248 | -0.22(-1.20%) | |
Jul 05, 2017 | 18.46 | 18.51 | 18.33 | 18.46 | 41,459,248 | +0.00(+0.03%) |
Jul 03, 2017 | 18.33 | 18.47 | 18.30 | 18.46 | 22,968,980 | +0.18(+1.01%) |
Jun 30, 2017 | 18.27 | 18.34 | 18.19 | 18.27 | 46,539,268 | +0.05(+0.29%) |
Jun 29, 2017 | 18.34 | 18.39 | 18.22 | 18.22 | 48,970,688 | -0.16(-0.84%) |
Jun 28, 2017 | 18.35 | 18.44 | 18.30 | 18.38 | 42,007,800 | +0.12(+0.64%) |
Jun 27, 2017 | 18.48 | 18.35 | 18.21 | 18.26 | 41,003,068 | -0.22(-1.18%) |
Jun 26, 2017 | 18.38 | 18.54 | 18.34 | 18.48 | 37,999,172 | +0.10(+0.53%) |
Jun 23, 2017 | 18.48 | 18.48 | 18.32 | 18.38 | 47,296,464 | -0.07(-0.39%) |
Jun 22, 2017 | 18.50 | 18.57 | 18.39 | 18.45 | 33,448,022 | -0.02(-0.13%) |
Jun 21, 2017 | 18.71 | 18.73 | 18.33 | 18.48 | 50,758,192 | -0.25(-1.32%) |
Jun 20, 2017 | 18.78 | 18.85 | 18.69 | 18.72 | 44,885,152 | -0.12(-0.64%) |
Jun 19, 2017 | 18.88 | 18.88 | 18.74 | 18.84 | 43,267,828 | -0.02(-0.13%) |
Jun 16, 2017 | 18.87 | 18.89 | 18.72 | 18.87 | 61,394,768 | +0.06(+0.31%) |
Jun 15, 2017 | 18.73 | 18.84 | 18.71 | 18.81 | 34,452,308 | +0.06(+0.31%) |
Jun 14, 2017 | 18.79 | 18.80 | 18.65 | 18.75 | 33,768,164 | +0.02(+0.10%) |
Jun 13, 2017 | 18.89 | 18.89 | 18.69 | 18.73 | 38,901,272 | -0.19(-1.00%) |
Jun 12, 2017 | 18.79 | 19.07 | 18.79 | 18.92 | 47,034,804 | +0.14(+0.72%) |
Jun 09, 2017 | 18.71 | 18.79 | 18.67 | 18.79 | 37,987,776 | +0.14(+0.75%) |
Jun 08, 2017 | 18.81 | 18.61 | 18.65 | 41,855,032 | -0.13(-0.67%) | |
Jun 07, 2017 | 18.82 | 18.83 | 18.67 | 18.77 | 33,922,596 | +0.01(+0.08%) |
Jun 06, 2017 | 18.78 | 18.85 | 18.72 | 18.76 | 33,486,126 | -0.04(-0.21%) |
Jun 05, 2017 | 18.80 | 18.82 | 18.68 | 18.80 | 28,526,926 | -0.03(-0.15%) |
Jun 02, 2017 | 18.89 | 18.93 | 18.77 | 18.83 | 38,257,788 | +0.00(+0.00%) |
Jun 01, 2017 | 18.73 | 18.84 | 18.66 | 18.83 | 36,527,908 | +0.16(+0.88%) |
May 31, 2017 | 18.72 | 18.83 | 18.65 | 18.66 | 49,637,436 | -0.01(-0.05%) |
May 30, 2017 | 18.50 | 18.73 | 18.50 | 18.67 | 42,382,056 | +0.21(+1.13%) |
May 26, 2017 | 18.51 | 18.53 | 18.41 | 18.46 | 28,340,564 | -0.05(-0.29%) |
May 25, 2017 | 18.46 | 18.57 | 18.46 | 18.52 | 30,749,372 | +0.04(+0.21%) |
May 24, 2017 | 18.55 | 18.58 | 18.44 | 18.48 | 32,304,122 | -0.08(-0.42%) |
May 23, 2017 | 18.53 | 18.61 | 18.51 | 18.55 | 27,942,808 | +0.03(+0.16%) |
May 22, 2017 | 18.52 | 18.57 | 18.49 | 18.53 | 30,602,122 | +0.00(+0.03%) |
May 19, 2017 | 18.42 | 18.54 | 18.35 | 18.52 | 42,018,924 | +0.14(+0.76%) |
May 18, 2017 | 18.16 | 18.47 | 18.14 | 18.38 | 53,154,620 | +0.24(+1.31%) |
May 17, 2017 | 18.50 | 18.42 | 18.14 | 18.14 | 61,248,408 | -0.35(-1.91%) |
May 16, 2017 | 18.73 | 18.77 | 18.50 | 18.50 | 44,580,968 | -0.19(-1.04%) |
May 15, 2017 | 18.66 | 18.74 | 18.60 | 18.69 | 44,182,984 | +0.05(+0.26%) |
May 12, 2017 | 18.64 | 18.70 | 18.55 | 18.64 | 28,431,804 | +0.02(+0.13%) |
May 11, 2017 | 18.62 | 18.67 | 18.51 | 18.62 | 34,155,360 | -0.00(-0.03%) |
May 10, 2017 | 18.50 | 18.72 | 18.47 | 18.62 | 46,676,656 | +0.11(+0.60%) |
May 09, 2017 | 18.66 | 18.67 | 18.48 | 18.51 | 44,578,876 | -0.17(-0.91%) |
May 08, 2017 | 18.78 | 18.78 | 18.56 | 18.68 | 41,583,456 | +0.00(+0.03%) |
May 05, 2017 | 18.44 | 18.75 | 18.42 | 18.68 | 45,071,732 | +0.27(+1.45%) |
May 04, 2017 | 18.60 | 18.60 | 18.23 | 18.41 | 64,934,912 | -0.19(-1.02%) |
May 03, 2017 | 18.86 | 18.88 | 18.48 | 18.60 | 69,664,520 | -0.27(-1.41%) |
May 02, 2017 | 18.96 | 19.00 | 18.83 | 18.86 | 51,311,832 | -0.07(-0.38%) |