Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.88 | 19.95 | 19.84 | 19.93 | 593,241 | -0.01(-0.05%) |
Jul 28, 2017 | 19.96 | 20.00 | 19.92 | 19.94 | 167,360 | +0.01(+0.05%) |
Jul 27, 2017 | 19.92 | 19.97 | 19.87 | 19.93 | 347,952 | +0.22(+1.12%) |
Jul 26, 2017 | 19.53 | 19.73 | 19.53 | 19.71 | 1,529,401 | +0.17(+0.87%) |
Jul 25, 2017 | 19.81 | 19.81 | 19.54 | 19.54 | 722,547 | -0.32(-1.61%) |
Jul 24, 2017 | 19.90 | 19.92 | 19.80 | 19.86 | 556,847 | -0.27(-1.34%) |
Jul 21, 2017 | 20.20 | 20.29 | 20.13 | 20.13 | 790,866 | -0.12(-0.59%) |
Jul 20, 2017 | 20.29 | 20.31 | 20.20 | 20.25 | 455,340 | -0.01(-0.05%) |
Jul 19, 2017 | 20.00 | 20.27 | 20.00 | 20.26 | 428,850 | +0.30(+1.50%) |
Jul 18, 2017 | 20.16 | 20.20 | 19.94 | 19.96 | 441,116 | -0.07(-0.35%) |
Jul 17, 2017 | 20.00 | 20.06 | 19.93 | 20.03 | 439,776 | -0.04(-0.20%) |
Jul 14, 2017 | 20.00 | 20.10 | 19.98 | 20.07 | 297,991 | +0.12(+0.60%) |
Jul 13, 2017 | 20.05 | 20.07 | 19.92 | 19.95 | 582,443 | -0.16(-0.80%) |
Jul 12, 2017 | 20.08 | 20.19 | 20.04 | 20.11 | 1,193,347 | -0.02(-0.10%) |
Jul 11, 2017 | 20.01 | 20.16 | 19.93 | 20.13 | 1,087,602 | +0.01(+0.05%) |
Jul 10, 2017 | 20.22 | 20.26 | 20.09 | 20.12 | 836,043 | +0.02(+0.10%) |
Jul 07, 2017 | 20.04 | 20.18 | 20.01 | 20.10 | 625,251 | +0.04(+0.20%) |
Jul 06, 2017 | 19.97 | 20.07 | 19.88 | 20.06 | 871,719 | -0.11(-0.55%) |
Jul 05, 2017 | 20.23 | 20.30 | 19.96 | 20.17 | 2,448,691 | +0.03(+0.15%) |
Jul 03, 2017 | 20.04 | 20.21 | 20.00 | 20.14 | 796,775 | +0.29(+1.46%) |
Jun 30, 2017 | 19.50 | 19.85 | 19.50 | 19.85 | 985,715 | +0.48(+2.48%) |
Jun 29, 2017 | 19.16 | 19.42 | 19.16 | 19.37 | 394,805 | +0.26(+1.36%) |
Jun 28, 2017 | 19.03 | 19.12 | 19.00 | 19.11 | 435,910 | +0.05(+0.26%) |
Jun 27, 2017 | 19.16 | 19.22 | 19.05 | 19.06 | 314,510 | -0.04(-0.21%) |
Jun 26, 2017 | 19.06 | 19.12 | 19.00 | 19.10 | 326,251 | +0.05(+0.26%) |
Jun 23, 2017 | 19.03 | 19.09 | 18.94 | 19.05 | 391,395 | +0.09(+0.47%) |
Jun 22, 2017 | 19.17 | 19.17 | 18.93 | 18.96 | 629,808 | -0.31(-1.61%) |
Jun 21, 2017 | 19.50 | 19.50 | 19.27 | 19.27 | 272,361 | -0.26(-1.33%) |
Jun 20, 2017 | 19.54 | 19.54 | 19.33 | 19.53 | 230,943 | -0.04(-0.20%) |
Jun 19, 2017 | 19.70 | 19.72 | 19.57 | 19.57 | 369,614 | -0.18(-0.91%) |
Jun 16, 2017 | 19.73 | 19.76 | 19.66 | 19.75 | 231,097 | +0.04(+0.20%) |
Jun 15, 2017 | 19.61 | 19.73 | 19.60 | 19.71 | 454,085 | +0.02(+0.10%) |
Jun 14, 2017 | 19.79 | 19.82 | 19.68 | 19.69 | 449,098 | -0.14(-0.71%) |
Jun 13, 2017 | 19.90 | 20.00 | 19.80 | 19.83 | 201,275 | -0.07(-0.35%) |
Jun 12, 2017 | 20.12 | 20.12 | 19.86 | 19.90 | 377,018 | -0.24(-1.19%) |
Jun 09, 2017 | 20.05 | 20.19 | 20.05 | 20.14 | 284,723 | +0.07(+0.35%) |
Jun 08, 2017 | 20.07 | 20.18 | 20.07 | 20.07 | 212,424 | +0.04(+0.20%) |
Jun 07, 2017 | 19.94 | 20.03 | 19.93 | 20.03 | 336,920 | +0.18(+0.91%) |
Jun 06, 2017 | 19.95 | 20.06 | 19.84 | 19.85 | 362,721 | -0.08(-0.40%) |
Jun 05, 2017 | 19.89 | 19.98 | 19.86 | 19.93 | 282,416 | +0.03(+0.15%) |
Jun 02, 2017 | 19.98 | 20.03 | 19.89 | 19.90 | 300,221 | -0.06(-0.30%) |
Jun 01, 2017 | 19.90 | 19.98 | 19.87 | 19.96 | 201,088 | -0.02(-0.10%) |
May 31, 2017 | 19.90 | 20.03 | 19.89 | 19.98 | 232,944 | +0.11(+0.55%) |
May 30, 2017 | 19.84 | 19.87 | 19.73 | 19.87 | 197,849 | +0.04(+0.20%) |
May 26, 2017 | 19.86 | 19.92 | 19.80 | 19.83 | 188,000 | -0.06(-0.30%) |
May 25, 2017 | 19.91 | 19.91 | 19.77 | 19.89 | 294,617 | +0.05(+0.25%) |
May 24, 2017 | 19.91 | 19.91 | 19.78 | 19.84 | 564,697 | -0.18(-0.90%) |
May 23, 2017 | 20.25 | 20.25 | 20.01 | 20.02 | 449,574 | -0.27(-1.33%) |
May 22, 2017 | 20.25 | 20.37 | 20.25 | 20.29 | 449,497 | +0.05(+0.25%) |
May 19, 2017 | 20.09 | 20.24 | 20.09 | 20.24 | 390,208 | +0.23(+1.15%) |
May 18, 2017 | 19.93 | 20.03 | 19.86 | 20.01 | 396,092 | -0.14(-0.69%) |
May 17, 2017 | 20.08 | 20.18 | 20.05 | 20.15 | 254,204 | +0.15(+0.75%) |
May 16, 2017 | 19.99 | 20.02 | 19.92 | 20.00 | 193,137 | -0.02(-0.10%) |
May 15, 2017 | 20.17 | 20.38 | 20.01 | 20.02 | 475,680 | -0.16(-0.79%) |
May 12, 2017 | 20.05 | 20.18 | 20.05 | 20.18 | 536,868 | +0.18(+0.90%) |
May 11, 2017 | 20.04 | 20.04 | 19.86 | 20.00 | 486,406 | -0.09(-0.45%) |
May 10, 2017 | 19.97 | 20.09 | 19.92 | 20.09 | 1,150,496 | +0.12(+0.60%) |
May 09, 2017 | 20.11 | 20.19 | 19.95 | 19.97 | 605,410 | -0.13(-0.65%) |
May 08, 2017 | 19.99 | 20.11 | 19.99 | 20.10 | 293,937 | +0.11(+0.55%) |
May 05, 2017 | 20.10 | 20.12 | 19.93 | 19.99 | 478,011 | -0.02(-0.10%) |
May 04, 2017 | 20.19 | 20.20 | 19.95 | 20.01 | 536,522 | -0.24(-1.19%) |
May 03, 2017 | 20.00 | 20.28 | 20.00 | 20.25 | 991,515 | +0.20(+1.00%) |
May 02, 2017 | 20.00 | 20.23 | 19.93 | 20.05 | 1,097,080 | +0.04(+0.20%) |