Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.84 | 21.18 | 20.77 | 20.92 | 622,396 | +0.21(+1.01%) |
Jul 28, 2017 | 20.44 | 20.78 | 20.35 | 20.71 | 180,416 | +0.21(+1.02%) |
Jul 27, 2017 | 20.05 | 20.84 | 19.95 | 20.50 | 690,473 | +0.76(+3.85%) |
Jul 26, 2017 | 20.42 | 20.42 | 19.60 | 19.74 | 241,532 | -0.68(-3.33%) |
Jul 25, 2017 | 20.50 | 20.80 | 20.37 | 20.42 | 283,537 | -0.03(-0.15%) |
Jul 24, 2017 | 20.32 | 20.49 | 20.04 | 20.45 | 139,857 | -0.01(-0.05%) |
Jul 21, 2017 | 20.50 | 20.58 | 20.21 | 20.46 | 290,971 | -0.06(-0.29%) |
Jul 20, 2017 | 20.65 | 20.71 | 20.44 | 20.52 | 133,346 | -0.10(-0.48%) |
Jul 19, 2017 | 20.56 | 20.76 | 20.34 | 20.62 | 603,209 | +0.09(+0.44%) |
Jul 18, 2017 | 20.22 | 20.55 | 20.09 | 20.53 | 299,673 | +0.26(+1.28%) |
Jul 17, 2017 | 20.35 | 20.38 | 20.17 | 20.27 | 385,267 | -0.04(-0.20%) |
Jul 14, 2017 | 20.12 | 20.35 | 20.02 | 20.31 | 339,175 | +0.20(+0.99%) |
Jul 13, 2017 | 19.92 | 20.18 | 19.84 | 20.11 | 306,750 | +0.17(+0.85%) |
Jul 12, 2017 | 19.67 | 20.07 | 19.67 | 19.94 | 600,034 | +0.27(+1.37%) |
Jul 11, 2017 | 19.47 | 19.75 | 19.32 | 19.67 | 681,598 | +0.23(+1.18%) |
Jul 10, 2017 | 19.00 | 19.48 | 18.91 | 19.44 | 605,838 | +0.53(+2.80%) |
Jul 07, 2017 | 19.19 | 19.19 | 18.47 | 18.91 | 337,834 | -0.31(-1.61%) |
Jul 06, 2017 | 19.51 | 19.60 | 19.11 | 19.22 | 278,158 | -0.34(-1.74%) |
Jul 05, 2017 | 19.67 | 19.73 | 19.39 | 19.56 | 127,496 | -0.14(-0.71%) |
Jul 04, 2017 | 19.59 | 19.73 | 19.48 | 19.70 | 37,074 | +0.11(+0.56%) |
Jul 03, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 19.71 | 19.71 | 19.43 | 19.59 | 145,914 | -0.10(-0.51%) |
Jun 29, 2017 | 19.96 | 19.96 | 19.53 | 19.69 | 252,247 | -0.25(-1.25%) |
Jun 28, 2017 | 19.50 | 20.14 | 19.43 | 19.94 | 266,207 | +0.50(+2.57%) |
Jun 27, 2017 | 19.16 | 19.58 | 19.03 | 19.44 | 873,459 | +0.27(+1.41%) |
Jun 26, 2017 | 19.25 | 19.27 | 19.08 | 19.17 | 180,565 | -0.08(-0.42%) |
Jun 23, 2017 | 19.23 | 19.25 | 19.14 | 19.25 | 106,852 | +0.00(+0.00%) |
Jun 22, 2017 | 19.17 | 19.29 | 19.05 | 19.25 | 74,480 | +0.07(+0.36%) |
Jun 21, 2017 | 19.13 | 19.22 | 19.04 | 19.18 | 69,195 | +0.09(+0.47%) |
Jun 20, 2017 | 19.17 | 19.18 | 18.93 | 19.09 | 157,690 | -0.08(-0.42%) |
Jun 19, 2017 | 19.23 | 19.23 | 18.92 | 19.17 | 175,938 | -0.02(-0.10%) |
Jun 16, 2017 | 18.78 | 19.22 | 18.46 | 19.19 | 528,645 | +0.36(+1.91%) |
Jun 15, 2017 | 18.61 | 18.95 | 18.61 | 18.83 | 134,252 | +0.09(+0.48%) |
Jun 14, 2017 | 18.98 | 19.04 | 18.69 | 18.74 | 104,087 | -0.27(-1.42%) |
Jun 13, 2017 | 19.04 | 19.04 | 18.70 | 19.01 | 121,032 | +0.03(+0.16%) |
Jun 12, 2017 | 18.96 | 19.27 | 18.85 | 18.98 | 108,367 | -0.01(-0.05%) |
Jun 09, 2017 | 18.97 | 19.06 | 18.86 | 18.99 | 93,789 | -0.06(-0.31%) |
Jun 08, 2017 | 18.98 | 19.07 | 18.76 | 19.05 | 101,206 | +0.00(+0.00%) |
Jun 07, 2017 | 19.18 | 19.30 | 18.99 | 19.05 | 106,507 | -0.13(-0.68%) |
Jun 06, 2017 | 18.98 | 19.25 | 18.72 | 19.18 | 177,860 | -0.06(-0.31%) |
Jun 05, 2017 | 19.33 | 19.37 | 19.12 | 19.24 | 67,936 | -0.10(-0.52%) |
Jun 02, 2017 | 19.34 | 19.45 | 19.15 | 19.34 | 278,746 | -0.04(-0.21%) |
Jun 01, 2017 | 19.28 | 19.55 | 18.94 | 19.38 | 210,993 | +0.14(+0.73%) |
May 31, 2017 | 19.33 | 19.33 | 18.89 | 19.24 | 428,553 | -0.09(-0.47%) |
May 30, 2017 | 19.33 | 19.35 | 19.25 | 19.33 | 117,545 | +0.01(+0.05%) |
May 29, 2017 | 19.21 | 19.36 | 19.13 | 19.32 | 20,389 | +0.14(+0.73%) |
May 26, 2017 | 18.92 | 19.43 | 18.90 | 19.18 | 216,082 | +0.25(+1.32%) |
May 25, 2017 | 19.12 | 19.21 | 18.88 | 18.93 | 116,835 | -0.16(-0.84%) |
May 24, 2017 | 19.10 | 19.12 | 18.74 | 19.09 | 195,355 | +0.04(+0.21%) |
May 23, 2017 | 19.25 | 19.25 | 18.94 | 19.05 | 212,325 | -0.18(-0.94%) |
May 19, 2017 | 18.79 | 19.33 | 18.77 | 19.23 | 262,746 | +0.45(+2.40%) |
May 18, 2017 | 18.79 | 18.98 | 18.66 | 18.78 | 281,875 | -0.08(-0.42%) |
May 17, 2017 | 19.11 | 19.19 | 18.77 | 18.86 | 360,127 | -0.33(-1.72%) |
May 16, 2017 | 19.01 | 19.23 | 18.96 | 19.19 | 157,954 | +0.28(+1.48%) |
May 15, 2017 | 18.71 | 18.95 | 18.60 | 18.91 | 136,876 | +0.21(+1.12%) |
May 12, 2017 | 18.70 | 18.95 | 18.59 | 18.70 | 227,008 | -0.07(-0.37%) |
May 11, 2017 | 19.24 | 19.26 | 18.64 | 18.77 | 275,187 | -0.46(-2.39%) |
May 10, 2017 | 19.28 | 19.45 | 19.15 | 19.23 | 269,905 | +0.00(+0.00%) |
May 09, 2017 | 19.20 | 19.30 | 19.13 | 19.23 | 232,539 | +0.09(+0.47%) |
May 08, 2017 | 19.18 | 19.21 | 18.90 | 19.14 | 367,576 | +0.02(+0.10%) |
May 05, 2017 | 19.15 | 19.25 | 18.92 | 19.12 | 455,104 | -0.47(-2.40%) |
May 04, 2017 | 19.82 | 19.82 | 19.28 | 19.59 | 310,167 | -0.26(-1.31%) |
May 03, 2017 | 20.09 | 20.20 | 19.69 | 19.85 | 187,593 | -0.32(-1.59%) |
May 02, 2017 | 20.66 | 20.92 | 20.07 | 20.17 | 330,078 | -0.31(-1.51%) |