Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.12 | 16.50 | 15.37 | 15.76 | 2,816,749 | -0.35(-2.17%) |
Jul 28, 2017 | 15.80 | 16.74 | 15.76 | 16.11 | 3,531,404 | +0.22(+1.38%) |
Jul 27, 2017 | 15.55 | 16.31 | 15.45 | 15.89 | 3,677,830 | +0.34(+2.19%) |
Jul 26, 2017 | 15.72 | 16.18 | 15.28 | 15.55 | 3,270,038 | +0.01(+0.06%) |
Jul 25, 2017 | 15.25 | 15.80 | 15.12 | 15.54 | 3,173,715 | +0.60(+4.02%) |
Jul 24, 2017 | 15.53 | 15.56 | 14.66 | 14.94 | 3,814,557 | -0.43(-2.80%) |
Jul 21, 2017 | 15.92 | 16.01 | 15.10 | 15.37 | 3,518,645 | -0.48(-3.03%) |
Jul 20, 2017 | 17.09 | 17.41 | 15.82 | 15.85 | 4,124,889 | -1.30(-7.58%) |
Jul 19, 2017 | 15.92 | 17.19 | 15.92 | 17.15 | 2,867,622 | +1.21(+7.59%) |
Jul 18, 2017 | 16.61 | 16.70 | 15.85 | 15.94 | 3,406,238 | -0.43(-2.63%) |
Jul 17, 2017 | 16.33 | 16.72 | 16.16 | 16.37 | 2,365,884 | +0.02(+0.12%) |
Jul 14, 2017 | 16.44 | 16.76 | 16.08 | 16.35 | 2,149,415 | -0.07(-0.43%) |
Jul 13, 2017 | 16.23 | 16.55 | 16.04 | 16.42 | 3,155,977 | +0.22(+1.36%) |
Jul 12, 2017 | 16.58 | 17.02 | 16.05 | 16.20 | 4,378,071 | +0.10(+0.62%) |
Jul 11, 2017 | 15.65 | 16.51 | 15.44 | 16.10 | 4,229,489 | +0.47(+3.01%) |
Jul 10, 2017 | 15.12 | 15.97 | 15.10 | 15.63 | 5,766,004 | +0.32(+2.09%) |
Jul 07, 2017 | 15.36 | 15.41 | 14.58 | 15.31 | 8,306,442 | -0.24(-1.54%) |
Jul 06, 2017 | 16.70 | 17.05 | 15.47 | 15.55 | 5,478,590 | -1.00(-6.01%) |
Jul 05, 2017 | 18.10 | 18.19 | 16.40 | 16.55 | 5,278,375 | -1.85(-10.08%) |
Jul 03, 2017 | 17.49 | 18.46 | 17.49 | 18.40 | 3,314,408 | +0.98(+5.63%) |
Jun 30, 2017 | 16.53 | 17.94 | 16.26 | 17.42 | 8,866,354 | +1.02(+6.22%) |
Jun 29, 2017 | 15.20 | 16.96 | 15.05 | 16.40 | 22,630,052 | +0.79(+5.06%) |
Jun 28, 2017 | 16.05 | 16.21 | 15.40 | 15.61 | 2,850,622 | -0.47(-2.92%) |
Jun 27, 2017 | 16.30 | 16.64 | 16.02 | 16.08 | 2,271,075 | -0.07(-0.43%) |
Jun 26, 2017 | 16.59 | 16.72 | 16.10 | 16.15 | 1,777,810 | -0.34(-2.06%) |
Jun 23, 2017 | 16.57 | 16.49 | 2,517,820 | +0.46(+2.87%) | ||
Jun 22, 2017 | 16.45 | 16.82 | 15.86 | 16.03 | 2,391,861 | -0.27(-1.66%) |
Jun 21, 2017 | 17.49 | 17.68 | 16.09 | 16.30 | 4,002,410 | -1.58(-8.84%) |
Jun 20, 2017 | 17.74 | 18.02 | 16.87 | 17.88 | 3,139,497 | -0.19(-1.05%) |
Jun 19, 2017 | 18.76 | 18.90 | 18.00 | 18.07 | 1,874,311 | -0.64(-3.45%) |
Jun 16, 2017 | 18.70 | 19.05 | 18.31 | 18.71 | 2,877,850 | +0.16(+0.84%) |
Jun 15, 2017 | 20.28 | 20.65 | 18.38 | 18.56 | 3,825,644 | -1.87(-9.15%) |
Jun 14, 2017 | 22.00 | 22.07 | 20.39 | 20.43 | 2,353,579 | -1.75(-7.89%) |
Jun 13, 2017 | 20.96 | 22.30 | 20.92 | 22.18 | 2,991,037 | +1.18(+5.62%) |
Jun 12, 2017 | 20.90 | 21.42 | 20.71 | 21.00 | 2,438,455 | +0.46(+2.24%) |
Jun 09, 2017 | 19.26 | 20.63 | 18.95 | 20.54 | 3,819,093 | +1.32(+6.87%) |
Jun 08, 2017 | 19.77 | 20.18 | 19.14 | 19.22 | 2,343,111 | -0.62(-3.13%) |
Jun 07, 2017 | 21.11 | 21.46 | 19.80 | 19.84 | 2,392,533 | -1.53(-7.16%) |
Jun 06, 2017 | 21.09 | 21.47 | 20.76 | 21.37 | 2,201,730 | +0.24(+1.14%) |
Jun 05, 2017 | 21.08 | 21.43 | 20.88 | 21.13 | 989,517 | -0.25(-1.17%) |
Jun 02, 2017 | 21.76 | 21.85 | 20.86 | 21.38 | 1,747,802 | -0.58(-2.64%) |
Jun 01, 2017 | 22.06 | 22.69 | 21.80 | 21.96 | 1,635,487 | +0.02(+0.09%) |
May 31, 2017 | 22.11 | 22.38 | 21.48 | 21.94 | 1,752,022 | -0.58(-2.58%) |
May 30, 2017 | 23.13 | 23.20 | 22.46 | 22.52 | 1,527,029 | -1.02(-4.33%) |
May 26, 2017 | 23.66 | 23.94 | 23.28 | 23.54 | 1,632,180 | -0.08(-0.34%) |
May 25, 2017 | 24.28 | 25.45 | 23.25 | 23.62 | 2,063,647 | -0.77(-3.16%) |
May 24, 2017 | 24.50 | 24.88 | 24.10 | 24.39 | 1,623,924 | -0.17(-0.69%) |
May 23, 2017 | 24.38 | 24.59 | 24.06 | 24.56 | 1,272,249 | +0.27(+1.11%) |
May 22, 2017 | 24.45 | 24.75 | 24.02 | 24.29 | 1,226,138 | +0.00(+0.00%) |
May 19, 2017 | 23.85 | 24.46 | 23.75 | 24.29 | 1,194,614 | +0.64(+2.71%) |
May 18, 2017 | 23.66 | 24.16 | 23.49 | 23.65 | 1,068,418 | -0.26(-1.09%) |
May 17, 2017 | 23.87 | 24.47 | 23.82 | 23.91 | 1,473,849 | -0.28(-1.16%) |
May 16, 2017 | 24.76 | 24.90 | 24.09 | 24.19 | 1,281,838 | -0.39(-1.59%) |
May 15, 2017 | 24.63 | 24.98 | 24.26 | 24.58 | 1,679,014 | +0.74(+3.10%) |
May 12, 2017 | 24.26 | 24.56 | 23.72 | 23.84 | 1,530,871 | -0.40(-1.65%) |
May 11, 2017 | 24.69 | 24.77 | 24.14 | 24.24 | 1,722,319 | -0.17(-0.70%) |
May 10, 2017 | 24.25 | 24.89 | 24.10 | 24.41 | 3,493,750 | +0.49(+2.05%) |
May 09, 2017 | 26.44 | 26.66 | 23.86 | 23.92 | 4,494,868 | -1.72(-6.71%) |
May 08, 2017 | 25.18 | 25.93 | 24.97 | 25.64 | 2,334,968 | +0.46(+1.83%) |
May 05, 2017 | 24.20 | 25.34 | 24.01 | 25.18 | 1,984,535 | +1.06(+4.39%) |
May 04, 2017 | 25.12 | 25.18 | 23.98 | 24.12 | 2,494,062 | -1.37(-5.37%) |
May 03, 2017 | 25.19 | 25.91 | 25.01 | 25.49 | 1,449,568 | +0.30(+1.19%) |
May 02, 2017 | 25.62 | 26.19 | 25.11 | 25.19 | 2,342,432 | -0.26(-1.02%) |