Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.07 | 18.11 | 17.52 | 17.73 | 1,405,714 | -0.34(-1.88%) |
Jul 28, 2017 | 18.10 | 18.13 | 17.95 | 18.07 | 1,120,810 | +0.02(+0.11%) |
Jul 27, 2017 | 17.89 | 18.20 | 17.70 | 18.05 | 1,581,133 | +0.16(+0.89%) |
Jul 26, 2017 | 17.56 | 17.94 | 17.56 | 17.89 | 1,058,755 | +0.32(+1.82%) |
Jul 25, 2017 | 17.57 | 17.59 | 17.36 | 17.57 | 873,831 | +0.00(+0.00%) |
Jul 24, 2017 | 17.47 | 17.78 | 17.42 | 17.57 | 1,117,710 | +0.10(+0.57%) |
Jul 21, 2017 | 17.99 | 17.99 | 17.41 | 17.47 | 1,548,379 | -0.38(-2.13%) |
Jul 20, 2017 | 18.00 | 17.80 | 17.85 | 1,635,311 | -0.47(-2.57%) | |
Jul 19, 2017 | 18.20 | 18.36 | 18.05 | 18.32 | 1,600,648 | +0.11(+0.60%) |
Jul 18, 2017 | 18.25 | 18.35 | 18.19 | 18.21 | 1,303,676 | -0.05(-0.27%) |
Jul 17, 2017 | 18.16 | 18.29 | 18.09 | 18.26 | 1,492,766 | +0.15(+0.83%) |
Jul 14, 2017 | 17.98 | 18.22 | 17.96 | 18.11 | 1,995,033 | +0.22(+1.23%) |
Jul 13, 2017 | 17.97 | 17.97 | 17.76 | 17.89 | 1,442,160 | -0.03(-0.17%) |
Jul 12, 2017 | 17.74 | 17.98 | 17.64 | 17.92 | 2,092,842 | +0.31(+1.76%) |
Jul 11, 2017 | 17.60 | 17.69 | 17.42 | 17.61 | 1,225,715 | +0.02(+0.11%) |
Jul 10, 2017 | 17.86 | 18.03 | 17.45 | 17.59 | 2,128,004 | -0.31(-1.73%) |
Jul 07, 2017 | 17.78 | 17.96 | 17.41 | 17.90 | 2,697,797 | +0.14(+0.79%) |
Jul 06, 2017 | 18.02 | 18.07 | 17.68 | 17.76 | 4,253,544 | -0.35(-1.93%) |
Jul 05, 2017 | 18.45 | 18.49 | 18.10 | 18.11 | 2,885,440 | -0.35(-1.90%) |
Jul 03, 2017 | 18.38 | 18.50 | 18.27 | 18.46 | 2,548,666 | +0.15(+0.82%) |
Jun 30, 2017 | 18.44 | 18.57 | 18.30 | 18.31 | 4,065,097 | +0.00(+0.00%) |
Jun 29, 2017 | 18.52 | 18.54 | 18.27 | 18.31 | 20,482,278 | -1.02(-5.28%) |
Jun 28, 2017 | 20.96 | 20.98 | 19.16 | 19.33 | 6,920,016 | -2.57(-11.72%) |
Jun 27, 2017 | 22.29 | 22.48 | 21.80 | 21.89 | 742,323 | -0.43(-1.90%) |
Jun 26, 2017 | 22.61 | 22.61 | 22.22 | 22.32 | 628,334 | -0.20(-0.89%) |
Jun 23, 2017 | 22.73 | 22.43 | 22.52 | 662,941 | -0.11(-0.49%) | |
Jun 22, 2017 | 22.67 | 22.82 | 22.56 | 22.63 | 353,178 | -0.02(-0.09%) |
Jun 21, 2017 | 22.89 | 22.93 | 22.55 | 22.65 | 280,991 | -0.24(-1.05%) |
Jun 20, 2017 | 22.78 | 22.91 | 22.58 | 22.89 | 279,873 | +0.16(+0.70%) |
Jun 19, 2017 | 22.62 | 22.76 | 22.43 | 22.73 | 346,661 | +0.15(+0.66%) |
Jun 16, 2017 | 22.62 | 22.70 | 22.38 | 22.58 | 890,253 | -0.14(-0.62%) |
Jun 15, 2017 | 22.73 | 22.96 | 22.56 | 22.72 | 468,098 | -0.15(-0.66%) |
Jun 14, 2017 | 22.89 | 22.99 | 22.55 | 22.87 | 574,542 | +0.04(+0.18%) |
Jun 13, 2017 | 22.87 | 22.89 | 22.63 | 22.83 | 391,284 | -0.01(-0.04%) |
Jun 12, 2017 | 22.54 | 22.95 | 22.53 | 22.84 | 576,535 | +0.37(+1.65%) |
Jun 09, 2017 | 22.39 | 22.69 | 22.25 | 22.47 | 349,160 | +0.16(+0.72%) |
Jun 08, 2017 | 22.36 | 22.42 | 22.08 | 22.31 | 349,277 | +0.00(+0.00%) |
Jun 07, 2017 | 22.21 | 22.44 | 22.11 | 22.31 | 287,576 | +0.14(+0.63%) |
Jun 06, 2017 | 22.20 | 22.36 | 22.01 | 22.17 | 301,955 | -0.03(-0.14%) |
Jun 05, 2017 | 22.40 | 22.43 | 22.02 | 22.20 | 349,028 | -0.19(-0.85%) |
Jun 02, 2017 | 22.22 | 22.56 | 22.22 | 22.39 | 375,600 | +0.32(+1.45%) |
Jun 01, 2017 | 21.63 | 22.12 | 21.52 | 22.07 | 312,400 | +0.47(+2.18%) |
May 31, 2017 | 21.56 | 21.69 | 21.36 | 21.60 | 416,151 | +0.01(+0.05%) |
May 30, 2017 | 21.85 | 21.91 | 21.59 | 21.59 | 385,574 | -0.29(-1.33%) |
May 26, 2017 | 22.02 | 22.02 | 21.67 | 21.88 | 333,807 | -0.12(-0.55%) |
May 25, 2017 | 22.18 | 22.35 | 21.89 | 22.00 | 482,795 | -0.20(-0.92%) |
May 24, 2017 | 22.27 | 22.45 | 22.16 | 22.20 | 373,817 | -0.05(-0.20%) |
May 23, 2017 | 22.29 | 22.38 | 22.17 | 22.25 | 347,091 | +0.08(+0.36%) |
May 22, 2017 | 22.28 | 22.41 | 22.04 | 22.17 | 344,032 | -0.02(-0.09%) |
May 19, 2017 | 21.97 | 22.26 | 21.78 | 22.19 | 482,089 | +0.23(+1.05%) |
May 18, 2017 | 21.75 | 21.99 | 21.50 | 21.96 | 469,862 | +0.21(+0.97%) |
May 17, 2017 | 21.50 | 21.92 | 21.26 | 21.75 | 895,442 | +0.26(+1.21%) |
May 16, 2017 | 21.47 | 21.50 | 21.23 | 21.49 | 487,372 | +0.03(+0.14%) |
May 15, 2017 | 21.39 | 21.69 | 21.30 | 21.46 | 433,897 | +0.17(+0.80%) |
May 12, 2017 | 21.16 | 21.36 | 21.08 | 21.29 | 309,177 | +0.18(+0.85%) |
May 11, 2017 | 21.03 | 21.18 | 20.63 | 21.11 | 545,808 | +0.02(+0.09%) |
May 10, 2017 | 20.87 | 21.23 | 20.81 | 21.09 | 292,571 | +0.24(+1.15%) |
May 09, 2017 | 20.93 | 20.93 | 20.70 | 20.85 | 344,534 | -0.08(-0.38%) |
May 08, 2017 | 20.82 | 20.94 | 20.61 | 20.93 | 375,299 | +0.11(+0.53%) |
May 05, 2017 | 20.51 | 20.83 | 20.50 | 20.82 | 347,904 | +0.32(+1.56%) |
May 04, 2017 | 20.77 | 20.98 | 20.02 | 20.50 | 811,615 | -0.43(-2.05%) |
May 03, 2017 | 21.27 | 21.28 | 20.77 | 20.93 | 499,413 | -0.36(-1.69%) |
May 02, 2017 | 21.38 | 21.45 | 21.12 | 21.29 | 561,438 | -0.09(-0.42%) |