Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.16 | 18.32 | 17.86 | 18.04 | 2,183,731 | -0.19(-1.04%) |
Jul 28, 2017 | 18.73 | 18.73 | 18.02 | 18.23 | 1,005,183 | -0.49(-2.62%) |
Jul 27, 2017 | 17.95 | 18.78 | 17.77 | 18.72 | 1,706,839 | +0.88(+4.93%) |
Jul 26, 2017 | 18.20 | 18.24 | 17.47 | 17.84 | 2,500,647 | +0.18(+1.02%) |
Jul 25, 2017 | 17.03 | 17.88 | 16.91 | 17.66 | 2,134,104 | +1.18(+7.16%) |
Jul 24, 2017 | 16.90 | 17.01 | 16.39 | 16.48 | 1,080,501 | -0.58(-3.40%) |
Jul 21, 2017 | 17.28 | 17.30 | 16.86 | 17.06 | 671,546 | -0.06(-0.35%) |
Jul 20, 2017 | 16.89 | 17.29 | 16.80 | 17.12 | 689,626 | +0.24(+1.42%) |
Jul 19, 2017 | 16.77 | 17.00 | 16.67 | 16.88 | 964,607 | +0.16(+0.96%) |
Jul 18, 2017 | 17.29 | 17.35 | 16.69 | 16.72 | 1,263,690 | -0.62(-3.58%) |
Jul 17, 2017 | 17.09 | 17.51 | 17.01 | 17.34 | 950,872 | +0.32(+1.88%) |
Jul 14, 2017 | 17.54 | 17.00 | 17.02 | 943,027 | -0.32(-1.85%) | |
Jul 13, 2017 | 16.86 | 17.48 | 16.80 | 17.34 | 1,445,483 | +0.60(+3.58%) |
Jul 12, 2017 | 16.69 | 16.97 | 16.69 | 16.74 | 2,867,950 | +0.04(+0.24%) |
Jul 11, 2017 | 16.86 | 16.96 | 16.60 | 16.70 | 1,736,130 | -0.16(-0.95%) |
Jul 10, 2017 | 17.37 | 17.37 | 16.84 | 16.86 | 1,126,159 | -0.63(-3.60%) |
Jul 07, 2017 | 17.37 | 17.56 | 17.15 | 17.49 | 1,000,119 | +0.17(+0.98%) |
Jul 06, 2017 | 17.71 | 17.75 | 17.18 | 17.32 | 1,492,363 | -0.46(-2.59%) |
Jul 05, 2017 | 18.10 | 18.14 | 17.74 | 17.78 | 1,228,158 | -0.40(-2.20%) |
Jul 03, 2017 | 17.83 | 18.32 | 17.78 | 18.18 | 528,691 | +0.48(+2.71%) |
Jun 30, 2017 | 18.23 | 18.31 | 17.66 | 17.70 | 1,661,257 | -0.46(-2.53%) |
Jun 29, 2017 | 17.85 | 18.39 | 17.85 | 18.16 | 1,161,833 | +0.40(+2.25%) |
Jun 28, 2017 | 17.76 | 18.16 | 17.68 | 17.76 | 1,640,020 | +0.09(+0.51%) |
Jun 27, 2017 | 17.39 | 17.92 | 17.39 | 17.67 | 1,204,292 | +0.26(+1.49%) |
Jun 26, 2017 | 17.23 | 17.67 | 17.16 | 17.41 | 947,279 | +0.27(+1.58%) |
Jun 23, 2017 | 16.55 | 17.16 | 16.52 | 17.14 | 1,090,553 | +0.55(+3.32%) |
Jun 22, 2017 | 16.58 | 16.75 | 16.24 | 16.59 | 1,747,107 | +0.06(+0.36%) |
Jun 21, 2017 | 16.72 | 17.07 | 16.42 | 16.53 | 1,345,513 | -0.37(-2.19%) |
Jun 20, 2017 | 17.29 | 17.29 | 16.75 | 16.90 | 924,000 | -0.40(-2.31%) |
Jun 19, 2017 | 17.44 | 17.47 | 17.05 | 17.30 | 1,203,247 | -0.08(-0.46%) |
Jun 16, 2017 | 17.32 | 17.39 | 17.00 | 17.38 | 1,464,047 | -0.14(-0.80%) |
Jun 15, 2017 | 17.35 | 17.64 | 17.23 | 17.52 | 881,408 | -0.06(-0.34%) |
Jun 14, 2017 | 17.44 | 17.63 | 17.16 | 17.58 | 1,044,709 | +0.13(+0.74%) |
Jun 13, 2017 | 17.52 | 17.72 | 17.15 | 17.45 | 1,015,457 | -0.30(-1.69%) |
Jun 12, 2017 | 17.51 | 18.13 | 17.50 | 17.75 | 2,213,504 | +0.23(+1.31%) |
Jun 09, 2017 | 16.95 | 17.58 | 16.75 | 17.52 | 1,764,572 | +0.63(+3.73%) |
Jun 08, 2017 | 16.89 | 17.23 | 16.55 | 16.89 | 1,777,202 | +0.25(+1.50%) |
Jun 07, 2017 | 16.57 | 16.70 | 16.40 | 16.64 | 1,045,973 | +0.16(+0.97%) |
Jun 06, 2017 | 16.70 | 16.78 | 16.39 | 16.48 | 1,208,577 | -0.31(-1.85%) |
Jun 05, 2017 | 16.85 | 16.93 | 16.69 | 16.79 | 1,023,578 | -0.01(-0.06%) |
Jun 02, 2017 | 17.12 | 17.27 | 16.79 | 16.80 | 1,309,637 | -0.31(-1.81%) |
Jun 01, 2017 | 16.92 | 17.20 | 16.62 | 17.11 | 1,451,261 | +0.28(+1.66%) |
May 31, 2017 | 16.69 | 16.84 | 16.50 | 16.83 | 1,130,543 | +0.12(+0.72%) |
May 30, 2017 | 16.74 | 16.84 | 16.54 | 16.71 | 1,800,419 | -0.02(-0.12%) |
May 26, 2017 | 16.82 | 16.82 | 16.46 | 16.73 | 1,613,399 | -0.06(-0.36%) |
May 25, 2017 | 16.65 | 16.89 | 16.52 | 16.79 | 3,017,406 | +0.20(+1.21%) |
May 24, 2017 | 16.35 | 16.80 | 16.01 | 16.59 | 4,352,464 | +0.38(+2.34%) |
May 23, 2017 | 18.21 | 18.29 | 15.97 | 16.21 | 7,982,553 | -1.44(-8.16%) |
May 22, 2017 | 17.44 | 17.70 | 17.24 | 17.65 | 4,123,936 | +0.17(+0.97%) |
May 19, 2017 | 17.70 | 17.95 | 17.27 | 17.48 | 2,571,359 | -0.20(-1.13%) |
May 18, 2017 | 18.12 | 18.25 | 17.66 | 17.68 | 2,396,036 | -0.35(-1.94%) |
May 17, 2017 | 18.65 | 18.44 | 17.96 | 18.03 | 2,955,492 | -0.62(-3.32%) |
May 16, 2017 | 18.75 | 18.83 | 18.33 | 18.65 | 2,605,111 | -0.21(-1.11%) |
May 15, 2017 | 19.18 | 19.30 | 18.81 | 18.86 | 2,491,059 | -0.34(-1.77%) |
May 12, 2017 | 19.75 | 19.77 | 19.16 | 19.20 | 2,278,845 | -0.70(-3.52%) |
May 11, 2017 | 21.32 | 21.32 | 19.52 | 19.90 | 4,384,484 | -1.72(-7.96%) |
May 10, 2017 | 21.01 | 21.71 | 20.92 | 21.62 | 2,187,266 | +0.70(+3.35%) |
May 09, 2017 | 20.35 | 21.23 | 20.35 | 20.92 | 3,164,895 | +0.01(+0.05%) |
May 08, 2017 | 21.05 | 21.21 | 20.90 | 20.91 | 1,396,226 | -0.09(-0.43%) |
May 05, 2017 | 20.42 | 21.00 | 20.34 | 21.00 | 2,152,739 | +0.73(+3.60%) |
May 04, 2017 | 20.85 | 20.97 | 20.23 | 20.27 | 1,323,744 | -0.46(-2.22%) |
May 03, 2017 | 20.87 | 20.87 | 20.38 | 20.73 | 1,983,815 | -0.16(-0.77%) |
May 02, 2017 | 20.22 | 21.00 | 20.22 | 20.89 | 1,745,475 | +0.64(+3.16%) |