Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.31 | 20.41 | 20.12 | 20.26 | 810,401 | -0.05(-0.23%) |
Jul 28, 2017 | 20.32 | 20.43 | 20.27 | 20.31 | 394,498 | +0.11(+0.53%) |
Jul 27, 2017 | 20.58 | 20.58 | 20.06 | 20.21 | 927,386 | -0.36(-1.73%) |
Jul 26, 2017 | 20.64 | 20.73 | 20.49 | 20.56 | 829,427 | -0.05(-0.23%) |
Jul 25, 2017 | 20.66 | 20.75 | 20.46 | 20.61 | 531,679 | +0.10(+0.46%) |
Jul 24, 2017 | 20.63 | 20.63 | 20.45 | 20.51 | 388,753 | -0.05(-0.23%) |
Jul 21, 2017 | 20.61 | 20.67 | 20.42 | 20.56 | 715,548 | -0.02(-0.12%) |
Jul 20, 2017 | 20.44 | 20.68 | 20.37 | 20.59 | 683,989 | +0.19(+0.93%) |
Jul 19, 2017 | 20.15 | 20.41 | 20.13 | 20.40 | 518,672 | +0.31(+1.53%) |
Jul 18, 2017 | 20.15 | 20.15 | 19.89 | 20.09 | 474,338 | +0.09(+0.44%) |
Jul 17, 2017 | 20.12 | 20.18 | 19.93 | 20.00 | 444,439 | -0.10(-0.50%) |
Jul 14, 2017 | 19.86 | 20.16 | 19.83 | 20.10 | 512,317 | +0.34(+1.74%) |
Jul 13, 2017 | 19.76 | 19.79 | 19.64 | 19.76 | 510,579 | -0.02(-0.12%) |
Jul 12, 2017 | 19.68 | 19.87 | 19.50 | 19.78 | 930,714 | +0.35(+1.83%) |
Jul 11, 2017 | 19.58 | 19.58 | 19.36 | 19.43 | 632,070 | -0.16(-0.81%) |
Jul 10, 2017 | 19.54 | 19.67 | 19.47 | 19.59 | 472,464 | -0.04(-0.18%) |
Jul 07, 2017 | 19.54 | 19.64 | 19.38 | 19.62 | 472,846 | +0.11(+0.58%) |
Jul 06, 2017 | 19.50 | 19.66 | 19.43 | 19.51 | 556,616 | -0.04(-0.21%) |
Jul 05, 2017 | 19.45 | 19.58 | 19.32 | 19.55 | 680,801 | -0.24(-1.20%) |
Jul 03, 2017 | 19.58 | 19.83 | 19.58 | 19.79 | 145,878 | +0.20(+1.03%) |
Jun 30, 2017 | 19.58 | 19.66 | 19.37 | 19.59 | 897,348 | +0.06(+0.33%) |
Jun 29, 2017 | 19.66 | 19.72 | 19.44 | 19.52 | 752,971 | -0.23(-1.17%) |
Jun 28, 2017 | 19.30 | 19.78 | 19.30 | 19.75 | 649,119 | +0.54(+2.80%) |
Jun 27, 2017 | 19.26 | 19.33 | 19.12 | 19.21 | 589,269 | +0.02(+0.09%) |
Jun 26, 2017 | 19.25 | 19.25 | 18.98 | 19.20 | 757,946 | +0.02(+0.12%) |
Jun 23, 2017 | 18.86 | 19.18 | 18.84 | 19.17 | 927,591 | +0.24(+1.28%) |
Jun 22, 2017 | 18.92 | 19.12 | 18.80 | 18.93 | 674,281 | +0.15(+0.82%) |
Jun 21, 2017 | 18.92 | 18.98 | 18.74 | 18.78 | 661,478 | -0.13(-0.69%) |
Jun 20, 2017 | 19.26 | 19.28 | 18.87 | 18.91 | 591,359 | -0.52(-2.66%) |
Jun 19, 2017 | 19.41 | 19.52 | 19.35 | 19.42 | 441,509 | +0.01(+0.06%) |
Jun 16, 2017 | 19.20 | 19.41 | 19.18 | 19.41 | 1,736,125 | +0.22(+1.13%) |
Jun 15, 2017 | 19.15 | 19.20 | 18.96 | 19.19 | 641,582 | -0.04(-0.18%) |
Jun 14, 2017 | 19.72 | 19.74 | 19.21 | 19.23 | 500,240 | -0.39(-2.01%) |
Jun 13, 2017 | 19.47 | 19.65 | 19.43 | 19.62 | 546,034 | +0.24(+1.24%) |
Jun 12, 2017 | 19.35 | 19.48 | 19.18 | 19.38 | 536,992 | +0.08(+0.40%) |
Jun 09, 2017 | 19.22 | 19.35 | 19.20 | 19.31 | 428,637 | +0.15(+0.80%) |
Jun 08, 2017 | 19.09 | 19.18 | 19.02 | 19.15 | 458,971 | +0.05(+0.28%) |
Jun 07, 2017 | 19.31 | 19.35 | 19.09 | 19.10 | 680,478 | -0.21(-1.07%) |
Jun 06, 2017 | 19.24 | 19.32 | 19.12 | 19.31 | 478,497 | +0.07(+0.37%) |
Jun 05, 2017 | 19.02 | 19.30 | 18.83 | 19.24 | 591,504 | +0.13(+0.68%) |
Jun 02, 2017 | 19.03 | 19.12 | 18.91 | 19.11 | 351,303 | +0.05(+0.25%) |
Jun 01, 2017 | 18.85 | 19.25 | 18.76 | 19.06 | 451,089 | +0.26(+1.38%) |
May 31, 2017 | 18.66 | 18.84 | 18.66 | 18.80 | 600,786 | -0.01(-0.03%) |
May 30, 2017 | 18.75 | 18.99 | 18.75 | 18.81 | 409,760 | -0.07(-0.37%) |
May 26, 2017 | 19.08 | 19.09 | 18.84 | 18.88 | 444,518 | -0.21(-1.08%) |
May 25, 2017 | 19.17 | 19.37 | 18.95 | 19.08 | 597,869 | -0.08(-0.43%) |
May 24, 2017 | 18.96 | 19.20 | 18.95 | 19.16 | 644,241 | +0.13(+0.68%) |
May 23, 2017 | 19.24 | 19.24 | 19.01 | 19.04 | 456,814 | -0.08(-0.40%) |
May 22, 2017 | 19.10 | 19.19 | 18.99 | 19.11 | 343,554 | +0.05(+0.25%) |
May 19, 2017 | 18.57 | 19.12 | 18.53 | 19.07 | 632,036 | +0.60(+3.26%) |
May 18, 2017 | 18.49 | 18.54 | 18.23 | 18.46 | 492,214 | -0.03(-0.16%) |
May 17, 2017 | 18.81 | 18.81 | 18.48 | 18.49 | 447,650 | -0.37(-1.95%) |
May 16, 2017 | 19.04 | 19.09 | 18.79 | 18.86 | 694,337 | -0.11(-0.56%) |
May 15, 2017 | 18.86 | 19.01 | 18.80 | 18.97 | 536,348 | +0.32(+1.69%) |
May 12, 2017 | 18.64 | 18.70 | 18.52 | 18.65 | 427,810 | +0.01(+0.03%) |
May 11, 2017 | 18.80 | 18.87 | 18.57 | 18.64 | 586,939 | -0.20(-1.06%) |
May 10, 2017 | 18.81 | 18.87 | 18.65 | 18.84 | 468,514 | +0.20(+1.07%) |
May 09, 2017 | 18.73 | 18.77 | 18.55 | 18.64 | 635,388 | -0.21(-1.12%) |
May 08, 2017 | 18.63 | 18.88 | 18.53 | 18.85 | 686,680 | +0.22(+1.16%) |
May 05, 2017 | 18.13 | 18.66 | 18.13 | 18.64 | 761,593 | +0.58(+3.21%) |
May 04, 2017 | 18.42 | 18.42 | 17.95 | 18.06 | 878,952 | -0.40(-2.16%) |
May 03, 2017 | 18.35 | 18.49 | 18.22 | 18.46 | 1,006,084 | +0.09(+0.48%) |
May 02, 2017 | 18.24 | 18.37 | 17.94 | 18.37 | 1,103,403 | +0.38(+2.11%) |