Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.44 | 19.66 | 19.07 | 19.59 | 2,332,823 | +0.21(+1.08%) |
Jul 28, 2017 | 19.22 | 19.57 | 19.04 | 19.38 | 3,939,216 | +0.09(+0.47%) |
Jul 27, 2017 | 18.69 | 19.43 | 18.46 | 19.29 | 3,090,381 | +0.65(+3.49%) |
Jul 26, 2017 | 18.47 | 18.81 | 18.14 | 18.64 | 2,671,676 | +0.22(+1.19%) |
Jul 25, 2017 | 17.47 | 18.83 | 17.46 | 18.42 | 3,859,331 | +0.95(+5.44%) |
Jul 24, 2017 | 17.87 | 17.89 | 17.41 | 17.47 | 2,729,917 | -0.48(-2.67%) |
Jul 21, 2017 | 18.05 | 18.10 | 17.67 | 17.95 | 2,742,825 | -0.18(-0.99%) |
Jul 20, 2017 | 18.31 | 18.05 | 18.13 | 1,168,385 | -0.02(-0.11%) | |
Jul 19, 2017 | 17.90 | 18.21 | 17.78 | 18.15 | 1,469,281 | +0.31(+1.74%) |
Jul 18, 2017 | 18.47 | 18.47 | 17.70 | 17.84 | 1,909,752 | -0.63(-3.41%) |
Jul 17, 2017 | 18.33 | 18.85 | 18.33 | 18.47 | 2,305,924 | +0.14(+0.76%) |
Jul 14, 2017 | 18.59 | 18.75 | 18.32 | 18.33 | 1,645,344 | -0.16(-0.87%) |
Jul 13, 2017 | 17.70 | 18.71 | 17.70 | 18.49 | 3,107,078 | +0.87(+4.94%) |
Jul 12, 2017 | 17.71 | 17.96 | 17.48 | 17.62 | 2,083,795 | +0.06(+0.34%) |
Jul 11, 2017 | 17.76 | 17.86 | 17.39 | 17.56 | 2,678,360 | -0.19(-1.07%) |
Jul 10, 2017 | 18.37 | 18.41 | 17.68 | 17.75 | 6,525,173 | -0.66(-3.59%) |
Jul 07, 2017 | 17.94 | 18.54 | 17.78 | 18.41 | 4,320,161 | +0.42(+2.33%) |
Jul 06, 2017 | 18.68 | 18.74 | 17.91 | 17.99 | 3,491,851 | -1.14(-5.96%) |
Jul 05, 2017 | 19.11 | 19.27 | 18.70 | 19.13 | 3,110,182 | +0.05(+0.26%) |
Jul 03, 2017 | 18.67 | 19.28 | 18.58 | 19.08 | 1,237,942 | +0.54(+2.91%) |
Jun 30, 2017 | 18.53 | 18.80 | 18.24 | 18.54 | 1,862,069 | +0.10(+0.54%) |
Jun 29, 2017 | 18.21 | 18.67 | 18.18 | 18.44 | 1,817,165 | +0.25(+1.37%) |
Jun 28, 2017 | 18.31 | 18.50 | 18.13 | 18.19 | 1,781,667 | +0.01(+0.06%) |
Jun 27, 2017 | 18.03 | 18.44 | 18.00 | 18.18 | 2,566,723 | +0.12(+0.66%) |
Jun 26, 2017 | 17.83 | 18.21 | 17.67 | 18.06 | 2,214,207 | +0.30(+1.69%) |
Jun 23, 2017 | 17.80 | 17.76 | 4,060,804 | +0.29(+1.66%) | ||
Jun 22, 2017 | 17.28 | 17.70 | 17.12 | 17.47 | 2,382,624 | +0.20(+1.16%) |
Jun 21, 2017 | 17.57 | 17.75 | 17.23 | 17.27 | 2,911,653 | -0.33(-1.88%) |
Jun 20, 2017 | 18.10 | 18.14 | 17.46 | 17.60 | 2,956,252 | -0.54(-2.98%) |
Jun 19, 2017 | 18.17 | 18.23 | 17.61 | 18.14 | 2,578,396 | +0.05(+0.28%) |
Jun 16, 2017 | 18.26 | 18.30 | 17.73 | 18.09 | 4,449,163 | -0.09(-0.50%) |
Jun 15, 2017 | 18.10 | 18.38 | 17.95 | 18.18 | 4,068,775 | -0.06(-0.33%) |
Jun 14, 2017 | 17.89 | 18.36 | 17.55 | 18.24 | 4,817,667 | +0.28(+1.56%) |
Jun 13, 2017 | 18.22 | 18.31 | 17.62 | 17.96 | 3,604,749 | -0.21(-1.16%) |
Jun 12, 2017 | 17.53 | 18.50 | 17.47 | 18.17 | 7,266,726 | +0.55(+3.12%) |
Jun 09, 2017 | 16.34 | 17.98 | 16.34 | 17.62 | 9,581,037 | +1.27(+7.77%) |
Jun 08, 2017 | 16.55 | 16.98 | 16.19 | 16.35 | 13,494,472 | -1.88(-10.31%) |
Jun 07, 2017 | 18.31 | 18.51 | 17.82 | 18.23 | 4,339,681 | +0.04(+0.22%) |
Jun 06, 2017 | 18.55 | 18.57 | 18.05 | 18.19 | 2,482,809 | -0.41(-2.20%) |
Jun 05, 2017 | 18.97 | 18.97 | 18.44 | 18.60 | 3,633,760 | -0.33(-1.74%) |
Jun 02, 2017 | 19.45 | 19.58 | 18.85 | 18.93 | 3,276,171 | -0.66(-3.37%) |
Jun 01, 2017 | 18.98 | 19.77 | 18.72 | 19.59 | 3,164,266 | +0.72(+3.82%) |
May 31, 2017 | 19.08 | 19.09 | 18.57 | 18.87 | 2,200,844 | -0.14(-0.74%) |
May 30, 2017 | 19.03 | 19.24 | 18.92 | 19.01 | 1,959,525 | -0.06(-0.31%) |
May 26, 2017 | 18.80 | 19.15 | 18.69 | 19.07 | 2,101,858 | +0.25(+1.33%) |
May 25, 2017 | 19.03 | 19.16 | 18.71 | 18.82 | 3,145,480 | +0.02(+0.11%) |
May 24, 2017 | 18.78 | 19.16 | 18.55 | 18.80 | 3,272,293 | -0.01(-0.05%) |
May 23, 2017 | 19.22 | 19.22 | 18.75 | 18.81 | 2,816,636 | -0.33(-1.72%) |
May 22, 2017 | 19.43 | 19.55 | 19.00 | 19.14 | 3,083,536 | -0.31(-1.59%) |
May 19, 2017 | 19.42 | 19.52 | 18.76 | 19.45 | 4,086,401 | +0.05(+0.26%) |
May 18, 2017 | 19.64 | 19.97 | 19.21 | 19.40 | 4,693,729 | -0.20(-1.02%) |
May 17, 2017 | 19.90 | 20.49 | 19.58 | 19.60 | 9,980,192 | -0.86(-4.20%) |
May 16, 2017 | 20.63 | 20.98 | 20.24 | 20.46 | 8,180,347 | -0.49(-2.34%) |
May 15, 2017 | 21.60 | 21.90 | 20.84 | 20.95 | 5,930,764 | -0.66(-3.05%) |
May 12, 2017 | 22.96 | 22.96 | 21.56 | 21.61 | 3,583,265 | -1.40(-6.08%) |
May 11, 2017 | 23.38 | 23.43 | 22.29 | 23.01 | 3,975,807 | -0.68(-2.87%) |
May 10, 2017 | 23.21 | 23.99 | 23.21 | 23.69 | 2,882,205 | +0.45(+1.94%) |
May 09, 2017 | 22.94 | 23.34 | 22.64 | 23.24 | 1,853,238 | -0.03(-0.13%) |
May 08, 2017 | 23.50 | 23.77 | 23.27 | 23.27 | 1,147,186 | -0.32(-1.36%) |
May 05, 2017 | 23.10 | 23.68 | 23.03 | 23.59 | 1,727,512 | +0.55(+2.39%) |
May 04, 2017 | 23.43 | 23.50 | 22.73 | 23.04 | 1,395,364 | -0.41(-1.75%) |
May 03, 2017 | 23.22 | 23.61 | 23.15 | 23.45 | 1,575,492 | +0.17(+0.73%) |
May 02, 2017 | 22.90 | 23.39 | 22.73 | 23.28 | 2,016,523 | +0.46(+2.02%) |