Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.68 | 17.69 | 17.22 | 17.38 | 1,211,029 | -0.31(-1.75%) |
Jul 28, 2017 | 18.11 | 18.38 | 17.52 | 17.69 | 1,781,615 | -1.24(-6.55%) |
Jul 27, 2017 | 19.33 | 19.33 | 18.57 | 18.93 | 1,086,055 | -0.40(-2.07%) |
Jul 26, 2017 | 19.45 | 19.50 | 19.23 | 19.33 | 3,186,738 | -0.04(-0.21%) |
Jul 25, 2017 | 19.19 | 19.39 | 18.96 | 19.37 | 829,823 | +0.18(+0.94%) |
Jul 24, 2017 | 19.03 | 19.32 | 18.94 | 19.19 | 751,268 | +0.24(+1.27%) |
Jul 21, 2017 | 19.15 | 19.15 | 18.81 | 18.95 | 898,109 | -0.14(-0.73%) |
Jul 20, 2017 | 19.43 | 19.54 | 18.92 | 19.09 | 776,365 | -0.25(-1.29%) |
Jul 19, 2017 | 18.77 | 19.54 | 18.74 | 19.34 | 1,869,295 | +0.68(+3.64%) |
Jul 18, 2017 | 18.36 | 18.67 | 18.14 | 18.66 | 1,528,060 | +0.18(+0.97%) |
Jul 17, 2017 | 18.37 | 18.53 | 18.18 | 18.48 | 749,766 | +0.16(+0.87%) |
Jul 14, 2017 | 18.18 | 18.39 | 18.10 | 18.32 | 429,877 | +0.13(+0.71%) |
Jul 13, 2017 | 18.24 | 18.35 | 17.95 | 18.19 | 585,809 | +0.01(+0.06%) |
Jul 12, 2017 | 18.16 | 18.29 | 18.01 | 18.18 | 636,320 | +0.19(+1.06%) |
Jul 11, 2017 | 17.82 | 18.00 | 17.67 | 17.99 | 2,072,355 | +0.16(+0.90%) |
Jul 10, 2017 | 17.59 | 17.97 | 17.45 | 17.83 | 623,708 | +0.19(+1.08%) |
Jul 07, 2017 | 17.25 | 17.79 | 17.25 | 17.64 | 597,212 | +0.45(+2.62%) |
Jul 06, 2017 | 17.20 | 17.32 | 16.84 | 17.19 | 918,642 | -0.23(-1.32%) |
Jul 05, 2017 | 17.46 | 17.51 | 17.22 | 17.42 | 835,978 | +0.00(+0.00%) |
Jul 03, 2017 | 17.46 | 17.58 | 17.30 | 17.42 | 490,639 | +0.06(+0.35%) |
Jun 30, 2017 | 17.50 | 17.71 | 17.26 | 17.36 | 1,301,665 | -0.17(-0.97%) |
Jun 29, 2017 | 18.12 | 18.25 | 17.25 | 17.53 | 1,256,683 | -0.63(-3.47%) |
Jun 28, 2017 | 17.84 | 18.18 | 17.68 | 18.16 | 1,230,875 | +0.40(+2.25%) |
Jun 27, 2017 | 18.32 | 18.36 | 17.73 | 17.76 | 953,967 | -0.61(-3.32%) |
Jun 26, 2017 | 18.49 | 18.75 | 18.11 | 18.37 | 1,246,409 | +0.00(+0.00%) |
Jun 23, 2017 | 18.06 | 18.40 | 17.98 | 18.37 | 3,329,789 | +0.37(+2.06%) |
Jun 22, 2017 | 18.03 | 18.12 | 17.68 | 18.00 | 741,089 | -0.03(-0.17%) |
Jun 21, 2017 | 17.92 | 18.25 | 17.80 | 18.03 | 816,600 | +0.16(+0.90%) |
Jun 20, 2017 | 18.25 | 18.45 | 17.86 | 17.87 | 876,858 | -0.38(-2.08%) |
Jun 19, 2017 | 18.23 | 18.46 | 18.11 | 18.25 | 1,117,433 | +0.15(+0.83%) |
Jun 16, 2017 | 18.04 | 18.52 | 18.02 | 18.10 | 1,585,338 | -0.02(-0.11%) |
Jun 15, 2017 | 17.99 | 18.28 | 17.83 | 18.12 | 1,122,445 | -0.07(-0.38%) |
Jun 14, 2017 | 18.26 | 18.33 | 17.99 | 18.19 | 1,081,210 | -0.05(-0.27%) |
Jun 13, 2017 | 17.95 | 18.32 | 17.90 | 18.24 | 1,313,023 | +0.38(+2.13%) |
Jun 12, 2017 | 17.93 | 18.21 | 17.43 | 17.86 | 1,521,550 | -0.12(-0.67%) |
Jun 09, 2017 | 18.29 | 18.85 | 17.68 | 17.98 | 1,922,883 | -0.26(-1.43%) |
Jun 08, 2017 | 17.32 | 18.50 | 17.32 | 18.24 | 2,225,816 | +0.96(+5.56%) |
Jun 07, 2017 | 17.26 | 17.35 | 17.12 | 17.28 | 1,270,324 | +0.17(+0.99%) |
Jun 06, 2017 | 16.92 | 17.36 | 16.90 | 17.11 | 1,172,746 | +0.10(+0.59%) |
Jun 05, 2017 | 17.04 | 17.15 | 16.90 | 17.01 | 966,281 | +0.05(+0.29%) |
Jun 02, 2017 | 16.42 | 17.16 | 16.42 | 16.96 | 1,204,497 | +0.57(+3.48%) |
Jun 01, 2017 | 16.30 | 16.50 | 16.02 | 16.39 | 1,026,254 | +0.15(+0.92%) |
May 31, 2017 | 16.17 | 16.34 | 15.90 | 16.24 | 776,320 | +0.10(+0.62%) |
May 30, 2017 | 16.28 | 16.36 | 16.10 | 16.14 | 776,224 | -0.15(-0.92%) |
May 26, 2017 | 16.41 | 16.41 | 16.25 | 16.29 | 638,830 | -0.14(-0.85%) |
May 25, 2017 | 16.29 | 16.55 | 16.28 | 16.43 | 1,136,700 | +0.17(+1.05%) |
May 24, 2017 | 16.16 | 16.48 | 16.08 | 16.26 | 892,641 | +0.11(+0.68%) |
May 23, 2017 | 16.09 | 16.24 | 15.88 | 16.15 | 718,344 | +0.16(+1.00%) |
May 22, 2017 | 15.99 | 16.05 | 15.71 | 15.99 | 964,266 | +0.09(+0.57%) |
May 19, 2017 | 15.81 | 16.08 | 15.81 | 15.90 | 800,455 | +0.09(+0.57%) |
May 18, 2017 | 15.91 | 16.10 | 15.71 | 15.81 | 1,333,585 | -0.22(-1.37%) |
May 17, 2017 | 16.34 | 16.40 | 15.80 | 16.03 | 1,878,109 | -0.54(-3.26%) |
May 16, 2017 | 16.24 | 16.57 | 16.21 | 16.57 | 1,153,780 | +0.39(+2.38%) |
May 15, 2017 | 16.37 | 16.52 | 16.05 | 16.18 | 1,253,124 | -0.17(-1.01%) |
May 12, 2017 | 16.50 | 16.50 | 16.25 | 16.35 | 504,041 | -0.18(-1.09%) |
May 11, 2017 | 16.36 | 16.60 | 16.25 | 16.53 | 707,134 | +0.09(+0.55%) |
May 10, 2017 | 16.55 | 16.55 | 16.35 | 16.44 | 735,956 | -0.12(-0.72%) |
May 09, 2017 | 16.44 | 16.63 | 16.32 | 16.56 | 780,593 | +0.11(+0.67%) |
May 08, 2017 | 16.40 | 16.55 | 16.32 | 16.45 | 1,239,318 | +0.09(+0.55%) |
May 05, 2017 | 16.65 | 16.65 | 16.18 | 16.36 | 1,043,247 | -0.28(-1.68%) |
May 04, 2017 | 17.15 | 17.27 | 16.41 | 16.64 | 1,455,988 | +0.58(+3.61%) |
May 03, 2017 | 16.20 | 16.28 | 15.96 | 16.06 | 1,232,990 | -0.22(-1.35%) |
May 02, 2017 | 16.78 | 16.84 | 16.24 | 16.28 | 1,152,707 | -0.55(-3.27%) |