Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.57 | 18.67 | 18.23 | 18.29 | 7,971,995 | -0.28(-1.50%) |
Jul 28, 2017 | 18.39 | 18.69 | 18.39 | 18.57 | 4,692,971 | +0.12(+0.65%) |
Jul 27, 2017 | 18.74 | 18.75 | 18.25 | 18.45 | 4,534,588 | -0.22(-1.15%) |
Jul 26, 2017 | 18.81 | 18.83 | 18.62 | 18.67 | 3,907,096 | -0.14(-0.76%) |
Jul 25, 2017 | 18.54 | 18.93 | 18.43 | 18.81 | 2,952,444 | +0.26(+1.42%) |
Jul 24, 2017 | 18.71 | 18.75 | 18.50 | 18.55 | 1,830,395 | -0.25(-1.32%) |
Jul 21, 2017 | 18.56 | 18.79 | 18.47 | 18.79 | 2,679,273 | +0.23(+1.25%) |
Jul 20, 2017 | 18.55 | 18.68 | 18.49 | 18.56 | 3,960,925 | +0.09(+0.47%) |
Jul 19, 2017 | 18.24 | 18.50 | 18.15 | 18.47 | 2,864,816 | +0.26(+1.40%) |
Jul 18, 2017 | 18.23 | 18.32 | 17.94 | 18.22 | 4,265,890 | -0.07(-0.39%) |
Jul 17, 2017 | 18.15 | 18.44 | 18.15 | 18.29 | 6,182,372 | +0.18(+1.01%) |
Jul 14, 2017 | 18.41 | 18.45 | 18.03 | 18.11 | 4,870,484 | -0.29(-1.56%) |
Jul 13, 2017 | 18.31 | 18.54 | 18.25 | 18.39 | 2,524,813 | +0.15(+0.83%) |
Jul 12, 2017 | 18.18 | 18.32 | 18.06 | 18.24 | 3,327,704 | +0.14(+0.75%) |
Jul 11, 2017 | 18.19 | 18.22 | 17.97 | 18.11 | 4,347,742 | -0.18(-0.96%) |
Jul 10, 2017 | 18.25 | 18.51 | 18.17 | 18.28 | 5,715,381 | -0.02(-0.09%) |
Jul 07, 2017 | 18.04 | 18.36 | 17.92 | 18.30 | 3,454,626 | +0.32(+1.78%) |
Jul 06, 2017 | 18.43 | 18.43 | 17.86 | 17.98 | 4,716,554 | -0.52(-2.80%) |
Jul 05, 2017 | 18.56 | 18.58 | 18.35 | 18.50 | 6,168,560 | -0.06(-0.34%) |
Jul 03, 2017 | 18.48 | 18.61 | 18.41 | 18.56 | 1,996,958 | +0.08(+0.43%) |
Jun 30, 2017 | 18.50 | 18.59 | 18.40 | 18.48 | 6,268,807 | +0.14(+0.74%) |
Jun 29, 2017 | 18.28 | 18.52 | 18.12 | 18.35 | 8,743,908 | +0.11(+0.61%) |
Jun 28, 2017 | 18.31 | 18.61 | 18.23 | 18.23 | 4,068,704 | +0.01(+0.04%) |
Jun 27, 2017 | 18.15 | 18.33 | 18.12 | 18.23 | 4,159,283 | +0.07(+0.40%) |
Jun 26, 2017 | 18.07 | 18.21 | 18.05 | 18.15 | 3,954,378 | +0.12(+0.66%) |
Jun 23, 2017 | 17.74 | 18.06 | 17.65 | 18.03 | 4,681,514 | +0.28(+1.57%) |
Jun 22, 2017 | 17.60 | 17.80 | 17.47 | 17.76 | 3,193,115 | +0.17(+0.95%) |
Jun 21, 2017 | 17.61 | 17.71 | 17.47 | 17.59 | 3,568,215 | -0.03(-0.18%) |
Jun 20, 2017 | 17.88 | 17.88 | 17.49 | 17.62 | 5,671,446 | -0.26(-1.43%) |
Jun 19, 2017 | 18.07 | 18.07 | 17.71 | 17.88 | 6,844,776 | -0.17(-0.93%) |
Jun 16, 2017 | 17.99 | 18.34 | 17.53 | 18.04 | 14,667,091 | -0.02(-0.09%) |
Jun 15, 2017 | 18.18 | 18.27 | 17.95 | 18.06 | 4,386,395 | -0.26(-1.39%) |
Jun 14, 2017 | 18.24 | 18.34 | 18.07 | 18.31 | 4,058,720 | +0.08(+0.44%) |
Jun 13, 2017 | 18.23 | 18.35 | 17.88 | 18.23 | 5,039,461 | +0.02(+0.13%) |
Jun 12, 2017 | 17.56 | 18.32 | 17.56 | 18.21 | 9,721,279 | +0.60(+3.40%) |
Jun 09, 2017 | 16.94 | 17.64 | 16.88 | 17.61 | 6,833,699 | +0.61(+3.57%) |
Jun 08, 2017 | 17.22 | 16.99 | 17.01 | 3,116,636 | -0.01(-0.05%) | |
Jun 07, 2017 | 16.93 | 17.11 | 16.92 | 17.01 | 4,066,491 | +0.14(+0.80%) |
Jun 06, 2017 | 16.89 | 16.98 | 16.77 | 16.88 | 3,393,618 | -0.11(-0.66%) |
Jun 05, 2017 | 16.92 | 17.01 | 16.79 | 16.99 | 3,249,929 | -0.02(-0.09%) |
Jun 02, 2017 | 16.96 | 17.09 | 16.77 | 17.01 | 4,606,924 | +0.18(+1.04%) |
Jun 01, 2017 | 16.60 | 16.99 | 16.51 | 16.83 | 4,243,437 | +0.35(+2.13%) |
May 31, 2017 | 16.52 | 16.52 | 16.34 | 16.48 | 6,322,716 | +0.02(+0.15%) |
May 30, 2017 | 16.52 | 16.66 | 16.44 | 16.45 | 4,346,777 | -0.06(-0.39%) |
May 26, 2017 | 16.26 | 16.57 | 16.21 | 16.52 | 3,585,807 | +0.32(+1.97%) |
May 25, 2017 | 16.43 | 16.56 | 16.18 | 16.20 | 5,118,250 | -0.09(-0.54%) |
May 24, 2017 | 16.39 | 16.39 | 16.20 | 16.29 | 4,402,019 | -0.10(-0.63%) |
May 23, 2017 | 16.63 | 16.65 | 16.37 | 16.39 | 3,485,434 | -0.17(-1.01%) |
May 22, 2017 | 16.53 | 16.74 | 16.51 | 16.56 | 3,164,802 | +0.02(+0.15%) |
May 19, 2017 | 16.28 | 16.65 | 16.10 | 16.53 | 4,486,492 | +0.29(+1.77%) |
May 18, 2017 | 16.33 | 16.49 | 16.17 | 16.25 | 4,067,417 | -0.05(-0.29%) |
May 17, 2017 | 16.51 | 16.55 | 16.24 | 16.30 | 6,301,697 | -0.22(-1.31%) |
May 16, 2017 | 16.95 | 17.01 | 16.45 | 16.51 | 6,563,081 | -0.53(-3.09%) |
May 15, 2017 | 17.16 | 17.29 | 16.96 | 17.04 | 4,084,667 | -0.07(-0.42%) |
May 12, 2017 | 17.62 | 17.62 | 17.03 | 17.11 | 6,810,402 | -0.55(-3.12%) |
May 11, 2017 | 17.95 | 18.02 | 17.34 | 17.66 | 5,920,782 | -0.37(-2.07%) |
May 10, 2017 | 17.78 | 18.06 | 17.55 | 18.03 | 5,340,322 | +0.21(+1.16%) |
May 09, 2017 | 17.18 | 17.90 | 17.10 | 17.83 | 11,881,698 | +0.68(+3.98%) |
May 08, 2017 | 17.02 | 17.25 | 16.92 | 17.14 | 5,028,378 | +0.13(+0.79%) |
May 05, 2017 | 16.60 | 17.02 | 16.59 | 17.01 | 6,118,264 | +0.46(+2.78%) |
May 04, 2017 | 16.53 | 16.76 | 16.45 | 16.55 | 7,548,108 | +0.13(+0.77%) |
May 03, 2017 | 17.66 | 17.75 | 16.08 | 16.42 | 16,881,382 | -1.06(-6.07%) |
May 02, 2017 | 17.36 | 17.49 | 17.29 | 17.49 | 5,994,430 | +0.20(+1.15%) |