Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.93 | 20.24 | 19.74 | 20.14 | 1,154,705 | +0.26(+1.31%) |
Jul 28, 2017 | 20.22 | 20.36 | 19.84 | 19.88 | 1,433,154 | -0.48(-2.36%) |
Jul 27, 2017 | 19.64 | 20.43 | 19.61 | 20.36 | 1,989,143 | +0.78(+3.98%) |
Jul 26, 2017 | 19.60 | 19.76 | 19.38 | 19.58 | 1,842,475 | +0.00(+0.00%) |
Jul 25, 2017 | 19.14 | 19.79 | 19.08 | 19.58 | 2,380,368 | +0.48(+2.51%) |
Jul 24, 2017 | 19.49 | 19.57 | 19.07 | 19.10 | 2,406,852 | +0.08(+0.42%) |
Jul 21, 2017 | 18.84 | 19.08 | 18.80 | 19.02 | 1,558,369 | +0.22(+1.17%) |
Jul 20, 2017 | 18.88 | 19.07 | 18.71 | 18.80 | 1,349,557 | +0.05(+0.27%) |
Jul 19, 2017 | 18.23 | 18.84 | 18.22 | 18.75 | 1,743,928 | +0.58(+3.19%) |
Jul 18, 2017 | 18.29 | 18.41 | 18.17 | 18.17 | 1,252,926 | -0.15(-0.82%) |
Jul 17, 2017 | 18.22 | 18.49 | 18.22 | 18.32 | 1,614,210 | +0.06(+0.33%) |
Jul 14, 2017 | 18.24 | 18.48 | 18.18 | 18.26 | 1,676,738 | +0.06(+0.33%) |
Jul 13, 2017 | 17.77 | 18.24 | 17.69 | 18.20 | 1,752,219 | +0.43(+2.42%) |
Jul 12, 2017 | 17.31 | 17.79 | 17.30 | 17.77 | 2,119,699 | +0.51(+2.95%) |
Jul 11, 2017 | 17.95 | 18.11 | 17.25 | 17.26 | 2,442,458 | -0.67(-3.74%) |
Jul 10, 2017 | 18.28 | 18.28 | 17.82 | 17.93 | 1,703,302 | -0.34(-1.86%) |
Jul 07, 2017 | 18.30 | 18.44 | 18.02 | 18.27 | 3,027,411 | +0.02(+0.11%) |
Jul 06, 2017 | 18.41 | 18.58 | 18.22 | 18.25 | 3,002,794 | -0.29(-1.56%) |
Jul 05, 2017 | 18.63 | 18.80 | 18.36 | 18.54 | 1,564,115 | -0.14(-0.75%) |
Jul 03, 2017 | 18.56 | 18.94 | 18.50 | 18.68 | 1,051,067 | +0.16(+0.86%) |
Jun 30, 2017 | 18.41 | 18.60 | 18.37 | 18.52 | 1,640,149 | +0.17(+0.93%) |
Jun 29, 2017 | 18.61 | 18.63 | 18.14 | 18.35 | 1,695,715 | -0.25(-1.34%) |
Jun 28, 2017 | 18.66 | 18.89 | 18.55 | 18.60 | 1,295,567 | +0.03(+0.16%) |
Jun 27, 2017 | 18.26 | 18.73 | 18.20 | 18.57 | 1,736,196 | +0.31(+1.70%) |
Jun 26, 2017 | 18.01 | 18.39 | 17.92 | 18.26 | 1,805,657 | +0.26(+1.44%) |
Jun 23, 2017 | 18.36 | 17.96 | 18.00 | 4,002,957 | -0.27(-1.48%) | |
Jun 22, 2017 | 18.41 | 18.62 | 18.26 | 18.27 | 2,769,344 | -0.16(-0.87%) |
Jun 21, 2017 | 18.53 | 18.72 | 18.34 | 18.43 | 1,704,903 | -0.10(-0.54%) |
Jun 20, 2017 | 18.90 | 18.96 | 18.50 | 18.53 | 1,218,294 | -0.39(-2.06%) |
Jun 19, 2017 | 18.60 | 19.16 | 18.29 | 18.92 | 2,058,161 | +0.22(+1.18%) |
Jun 16, 2017 | 18.75 | 18.96 | 18.41 | 18.70 | 3,896,593 | -0.09(-0.48%) |
Jun 15, 2017 | 18.89 | 19.04 | 18.47 | 18.79 | 2,633,285 | +0.07(+0.37%) |
Jun 14, 2017 | 18.63 | 18.73 | 18.31 | 18.72 | 2,251,382 | +0.19(+1.03%) |
Jun 13, 2017 | 18.53 | 18.70 | 18.29 | 18.53 | 1,495,304 | +0.03(+0.16%) |
Jun 12, 2017 | 18.35 | 18.98 | 18.35 | 18.50 | 2,184,219 | -0.01(-0.05%) |
Jun 09, 2017 | 18.21 | 18.66 | 18.12 | 18.51 | 2,004,446 | +0.31(+1.70%) |
Jun 08, 2017 | 17.39 | 18.43 | 17.39 | 18.20 | 4,971,816 | +0.69(+3.94%) |
Jun 07, 2017 | 18.16 | 18.35 | 17.49 | 17.51 | 3,897,606 | -0.65(-3.58%) |
Jun 06, 2017 | 18.91 | 19.25 | 18.05 | 18.16 | 8,281,776 | -1.67(-8.42%) |
Jun 05, 2017 | 19.55 | 19.86 | 19.30 | 19.83 | 2,515,279 | +0.27(+1.38%) |
Jun 02, 2017 | 19.94 | 19.98 | 19.55 | 19.56 | 1,699,019 | -0.38(-1.91%) |
Jun 01, 2017 | 19.36 | 20.03 | 19.02 | 19.94 | 2,275,401 | +0.61(+3.16%) |
May 31, 2017 | 19.25 | 19.37 | 18.57 | 19.33 | 2,447,186 | +0.07(+0.36%) |
May 30, 2017 | 19.73 | 19.75 | 19.22 | 19.26 | 1,759,962 | -0.51(-2.58%) |
May 26, 2017 | 19.65 | 19.82 | 19.44 | 19.77 | 953,848 | +0.10(+0.51%) |
May 25, 2017 | 19.61 | 20.02 | 19.54 | 19.67 | 1,172,531 | +0.16(+0.82%) |
May 24, 2017 | 19.90 | 19.90 | 19.34 | 19.51 | 1,071,903 | -0.08(-0.41%) |
May 23, 2017 | 19.98 | 20.05 | 19.49 | 19.59 | 1,586,073 | -0.42(-2.10%) |
May 22, 2017 | 19.83 | 20.15 | 19.78 | 20.01 | 1,996,735 | +0.19(+0.96%) |
May 19, 2017 | 20.00 | 20.07 | 19.70 | 19.82 | 1,862,091 | -0.14(-0.70%) |
May 18, 2017 | 19.93 | 20.09 | 19.80 | 19.96 | 1,299,898 | -0.04(-0.20%) |
May 17, 2017 | 20.20 | 20.40 | 19.97 | 20.00 | 1,627,414 | -0.38(-1.86%) |
May 16, 2017 | 20.89 | 20.89 | 20.07 | 20.38 | 2,323,692 | -0.54(-2.58%) |
May 15, 2017 | 21.02 | 21.36 | 20.90 | 20.92 | 1,191,402 | -0.09(-0.43%) |
May 12, 2017 | 21.46 | 21.46 | 20.55 | 21.01 | 2,370,920 | -0.49(-2.28%) |
May 11, 2017 | 21.96 | 21.97 | 21.33 | 21.50 | 1,405,033 | -0.58(-2.63%) |
May 10, 2017 | 21.79 | 22.13 | 21.72 | 22.08 | 1,187,668 | +0.21(+0.98%) |
May 09, 2017 | 21.64 | 21.91 | 21.55 | 21.86 | 2,469,516 | +0.23(+1.09%) |
May 08, 2017 | 22.50 | 22.50 | 21.59 | 21.63 | 2,812,307 | -0.88(-3.91%) |
May 05, 2017 | 22.52 | 22.62 | 21.99 | 22.51 | 1,639,833 | +0.02(+0.09%) |
May 04, 2017 | 22.58 | 22.63 | 22.37 | 22.49 | 1,451,681 | -0.05(-0.22%) |
May 03, 2017 | 23.19 | 23.21 | 22.43 | 22.54 | 2,237,496 | -0.69(-2.97%) |
May 02, 2017 | 23.09 | 23.41 | 22.88 | 23.23 | 1,485,782 | +0.16(+0.69%) |