Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.81 | 18.18 | 16.47 | 16.75 | 1,608,934 | -2.82(-14.41%) |
Jul 28, 2017 | 19.55 | 19.67 | 19.30 | 19.57 | 416,915 | -0.03(-0.15%) |
Jul 27, 2017 | 19.61 | 19.76 | 19.49 | 19.60 | 228,564 | +0.06(+0.30%) |
Jul 26, 2017 | 19.70 | 19.74 | 19.50 | 19.54 | 166,647 | -0.17(-0.85%) |
Jul 25, 2017 | 19.82 | 19.95 | 19.66 | 19.71 | 316,413 | -0.08(-0.40%) |
Jul 24, 2017 | 19.91 | 20.10 | 19.71 | 19.79 | 298,447 | -0.19(-0.94%) |
Jul 21, 2017 | 20.14 | 20.18 | 19.89 | 19.98 | 330,752 | -0.03(-0.15%) |
Jul 20, 2017 | 20.01 | 19.80 | 20.01 | 217,846 | +0.11(+0.55%) | |
Jul 19, 2017 | 19.65 | 20.06 | 19.65 | 19.90 | 269,321 | +0.24(+1.21%) |
Jul 18, 2017 | 19.70 | 19.77 | 19.56 | 19.66 | 158,651 | -0.07(-0.35%) |
Jul 17, 2017 | 19.58 | 19.80 | 19.37 | 19.73 | 381,568 | +0.13(+0.66%) |
Jul 14, 2017 | 19.55 | 19.71 | 19.45 | 19.60 | 189,613 | -0.01(-0.05%) |
Jul 13, 2017 | 19.49 | 19.61 | 19.23 | 19.61 | 314,930 | +0.11(+0.56%) |
Jul 12, 2017 | 19.48 | 19.72 | 19.35 | 19.50 | 109,873 | +0.16(+0.82%) |
Jul 11, 2017 | 19.24 | 19.42 | 19.02 | 19.35 | 215,572 | +0.15(+0.77%) |
Jul 10, 2017 | 19.28 | 19.38 | 19.16 | 19.20 | 204,988 | -0.08(-0.41%) |
Jul 07, 2017 | 19.19 | 19.41 | 19.19 | 19.28 | 253,524 | +0.16(+0.83%) |
Jul 06, 2017 | 19.23 | 19.32 | 19.04 | 19.12 | 222,632 | -0.24(-1.23%) |
Jul 05, 2017 | 19.67 | 19.68 | 19.27 | 19.36 | 338,308 | -0.33(-1.66%) |
Jul 03, 2017 | 19.54 | 19.79 | 19.54 | 19.68 | 125,716 | +0.13(+0.66%) |
Jun 30, 2017 | 19.67 | 19.69 | 19.53 | 19.55 | 280,926 | -0.03(-0.15%) |
Jun 29, 2017 | 19.59 | 19.81 | 19.49 | 19.58 | 196,901 | -0.02(-0.10%) |
Jun 28, 2017 | 19.47 | 19.83 | 19.45 | 19.60 | 266,314 | +0.14(+0.71%) |
Jun 27, 2017 | 19.38 | 19.73 | 19.32 | 19.47 | 289,509 | +0.05(+0.25%) |
Jun 26, 2017 | 19.44 | 19.55 | 19.31 | 19.42 | 279,300 | -0.09(-0.46%) |
Jun 23, 2017 | 19.26 | 19.58 | 19.18 | 19.50 | 770,435 | +0.22(+1.13%) |
Jun 22, 2017 | 19.26 | 19.48 | 19.16 | 19.29 | 120,289 | +0.03(+0.15%) |
Jun 21, 2017 | 19.40 | 19.51 | 19.13 | 19.26 | 203,580 | -0.09(-0.46%) |
Jun 20, 2017 | 19.62 | 19.77 | 19.25 | 19.35 | 216,263 | -0.36(-1.81%) |
Jun 19, 2017 | 19.77 | 19.97 | 19.59 | 19.70 | 330,031 | +0.04(+0.20%) |
Jun 16, 2017 | 19.79 | 19.85 | 19.38 | 19.66 | 378,519 | -0.26(-1.29%) |
Jun 15, 2017 | 19.97 | 20.22 | 19.78 | 19.92 | 223,085 | -0.21(-1.03%) |
Jun 14, 2017 | 19.94 | 20.16 | 19.59 | 20.13 | 524,078 | +0.13(+0.64%) |
Jun 13, 2017 | 20.42 | 20.42 | 19.87 | 20.00 | 307,364 | -0.43(-2.08%) |
Jun 12, 2017 | 20.21 | 20.74 | 20.21 | 20.42 | 195,425 | +0.29(+1.42%) |
Jun 09, 2017 | 19.83 | 20.30 | 19.77 | 20.14 | 315,665 | +0.30(+1.50%) |
Jun 08, 2017 | 19.53 | 19.94 | 19.39 | 19.84 | 175,735 | +0.44(+2.24%) |
Jun 07, 2017 | 19.45 | 19.61 | 19.33 | 19.41 | 127,300 | +0.04(+0.20%) |
Jun 06, 2017 | 19.50 | 19.67 | 19.27 | 19.37 | 165,874 | -0.22(-1.11%) |
Jun 05, 2017 | 19.86 | 19.99 | 19.57 | 19.58 | 201,899 | -0.26(-1.30%) |
Jun 02, 2017 | 19.70 | 20.25 | 19.70 | 19.84 | 327,086 | +0.17(+0.85%) |
Jun 01, 2017 | 19.34 | 19.68 | 19.18 | 19.67 | 232,432 | +0.39(+2.00%) |
May 31, 2017 | 19.14 | 19.29 | 18.88 | 19.29 | 162,052 | +0.23(+1.19%) |
May 30, 2017 | 19.00 | 19.10 | 18.79 | 19.06 | 151,409 | -0.06(-0.31%) |
May 26, 2017 | 18.98 | 19.14 | 18.88 | 19.12 | 270,891 | +0.02(+0.10%) |
May 25, 2017 | 19.33 | 19.37 | 19.08 | 19.10 | 123,151 | -0.18(-0.92%) |
May 24, 2017 | 19.13 | 19.49 | 19.07 | 19.28 | 218,748 | +0.13(+0.67%) |
May 23, 2017 | 19.32 | 19.34 | 19.09 | 19.15 | 123,928 | -0.10(-0.51%) |
May 22, 2017 | 19.33 | 19.43 | 19.11 | 19.25 | 123,508 | +0.03(+0.15%) |
May 19, 2017 | 19.35 | 19.50 | 19.21 | 19.22 | 187,906 | -0.14(-0.72%) |
May 18, 2017 | 19.57 | 19.66 | 19.27 | 19.36 | 343,985 | -0.35(-1.76%) |
May 17, 2017 | 20.25 | 20.02 | 19.60 | 19.70 | 335,504 | -0.54(-2.69%) |
May 16, 2017 | 20.42 | 20.59 | 20.10 | 20.25 | 301,309 | -0.22(-1.06%) |
May 15, 2017 | 20.65 | 20.77 | 20.33 | 20.46 | 243,436 | -0.17(-0.82%) |
May 12, 2017 | 20.68 | 20.80 | 20.54 | 20.63 | 346,644 | -0.19(-0.90%) |
May 11, 2017 | 20.76 | 20.90 | 20.61 | 20.82 | 201,609 | -0.10(-0.47%) |
May 10, 2017 | 20.73 | 20.95 | 20.59 | 20.92 | 268,115 | +0.06(+0.28%) |
May 09, 2017 | 20.99 | 21.04 | 20.57 | 20.86 | 230,943 | -0.01(-0.05%) |
May 08, 2017 | 21.12 | 21.12 | 20.63 | 20.87 | 201,510 | -0.20(-0.94%) |
May 05, 2017 | 21.36 | 21.36 | 20.94 | 21.07 | 284,667 | -0.18(-0.84%) |
May 04, 2017 | 21.63 | 21.80 | 21.23 | 21.25 | 290,897 | -0.51(-2.36%) |
May 03, 2017 | 23.73 | 23.73 | 21.32 | 21.76 | 497,227 | -2.38(-9.88%) |
May 02, 2017 | 24.13 | 24.21 | 23.84 | 24.15 | 312,817 | +0.04(+0.16%) |