Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.77 | 18.80 | 18.57 | 18.73 | 14,604,356 | +0.03(+0.17%) |
Jul 28, 2017 | 19.03 | 19.06 | 18.54 | 18.70 | 7,613,921 | -0.37(-1.94%) |
Jul 27, 2017 | 18.84 | 19.11 | 18.72 | 19.07 | 5,643,129 | +0.24(+1.25%) |
Jul 26, 2017 | 18.82 | 18.85 | 18.55 | 18.83 | 3,624,013 | -0.01(-0.04%) |
Jul 25, 2017 | 18.37 | 19.04 | 18.34 | 18.84 | 6,181,693 | +0.63(+3.45%) |
Jul 24, 2017 | 18.48 | 18.56 | 18.14 | 18.21 | 4,842,882 | -0.48(-2.57%) |
Jul 21, 2017 | 18.44 | 18.74 | 18.30 | 18.69 | 6,505,107 | +0.21(+1.15%) |
Jul 20, 2017 | 18.36 | 18.59 | 18.15 | 18.48 | 4,526,289 | +0.17(+0.94%) |
Jul 19, 2017 | 18.20 | 18.36 | 18.09 | 18.30 | 3,293,603 | +0.17(+0.95%) |
Jul 18, 2017 | 18.31 | 18.36 | 17.96 | 18.13 | 4,074,069 | -0.23(-1.24%) |
Jul 17, 2017 | 18.21 | 18.59 | 18.15 | 18.36 | 5,852,366 | +0.06(+0.34%) |
Jul 14, 2017 | 18.37 | 18.55 | 18.14 | 18.30 | 13,036,276 | +0.39(+2.20%) |
Jul 13, 2017 | 17.05 | 18.14 | 16.96 | 17.90 | 18,448,246 | +0.95(+5.61%) |
Jul 12, 2017 | 16.72 | 16.98 | 16.68 | 16.95 | 7,673,699 | +0.29(+1.74%) |
Jul 11, 2017 | 16.66 | 16.77 | 16.53 | 16.66 | 8,058,323 | -0.01(-0.05%) |
Jul 10, 2017 | 17.64 | 17.66 | 16.52 | 16.67 | 16,160,444 | -1.12(-6.32%) |
Jul 07, 2017 | 17.89 | 18.04 | 17.78 | 17.79 | 8,409,548 | -0.05(-0.31%) |
Jul 06, 2017 | 17.71 | 17.96 | 17.64 | 17.85 | 12,480,890 | -0.29(-1.60%) |
Jul 05, 2017 | 17.97 | 18.26 | 17.87 | 18.14 | 8,167,752 | +0.13(+0.74%) |
Jul 03, 2017 | 17.41 | 18.08 | 17.41 | 18.00 | 7,043,382 | +0.72(+4.18%) |
Jun 30, 2017 | 17.30 | 17.42 | 17.11 | 17.28 | 8,857,466 | -0.01(-0.05%) |
Jun 29, 2017 | 17.51 | 17.65 | 17.13 | 17.29 | 7,016,267 | -0.19(-1.11%) |
Jun 28, 2017 | 17.58 | 17.72 | 17.41 | 17.48 | 6,738,927 | -0.03(-0.18%) |
Jun 27, 2017 | 17.24 | 17.65 | 17.24 | 17.51 | 10,154,950 | +0.27(+1.58%) |
Jun 26, 2017 | 17.14 | 17.41 | 17.14 | 17.24 | 7,349,153 | +0.16(+0.91%) |
Jun 23, 2017 | 17.16 | 17.23 | 16.95 | 17.09 | 8,330,484 | -0.04(-0.23%) |
Jun 22, 2017 | 17.04 | 17.32 | 16.96 | 17.13 | 5,743,336 | +0.09(+0.55%) |
Jun 21, 2017 | 17.19 | 17.27 | 16.94 | 17.03 | 7,452,618 | -0.18(-1.04%) |
Jun 20, 2017 | 17.89 | 17.94 | 17.16 | 17.21 | 6,015,124 | -0.70(-3.91%) |
Jun 19, 2017 | 17.90 | 18.00 | 17.58 | 17.91 | 5,501,933 | +0.11(+0.61%) |
Jun 16, 2017 | 17.78 | 17.85 | 17.53 | 17.80 | 8,299,446 | -0.16(-0.87%) |
Jun 15, 2017 | 17.94 | 18.16 | 17.73 | 17.96 | 7,347,792 | -0.12(-0.69%) |
Jun 14, 2017 | 18.21 | 18.21 | 17.80 | 18.08 | 6,220,863 | -0.13(-0.73%) |
Jun 13, 2017 | 17.96 | 18.28 | 17.81 | 18.21 | 7,779,204 | +0.23(+1.25%) |
Jun 12, 2017 | 17.70 | 18.16 | 17.69 | 17.99 | 11,466,560 | +0.23(+1.31%) |
Jun 09, 2017 | 17.37 | 17.83 | 17.27 | 17.76 | 8,121,797 | +0.42(+2.42%) |
Jun 08, 2017 | 17.52 | 17.16 | 17.34 | 7,281,838 | +0.12(+0.72%) | |
Jun 07, 2017 | 17.25 | 17.41 | 17.13 | 17.21 | 6,367,513 | +0.03(+0.18%) |
Jun 06, 2017 | 17.30 | 17.33 | 17.03 | 17.18 | 11,428,302 | -0.27(-1.56%) |
Jun 05, 2017 | 17.76 | 17.83 | 17.34 | 17.45 | 9,691,116 | -0.09(-0.53%) |
Jun 02, 2017 | 17.83 | 17.86 | 17.43 | 17.55 | 7,800,209 | -0.18(-1.01%) |
Jun 01, 2017 | 17.53 | 17.86 | 17.37 | 17.72 | 7,634,806 | +0.23(+1.29%) |
May 31, 2017 | 17.58 | 17.62 | 17.24 | 17.50 | 9,255,214 | -0.03(-0.18%) |
May 30, 2017 | 17.49 | 17.74 | 17.44 | 17.53 | 7,108,532 | +0.09(+0.54%) |
May 26, 2017 | 17.06 | 17.54 | 17.00 | 17.44 | 7,860,859 | +0.31(+1.82%) |
May 25, 2017 | 17.49 | 17.55 | 17.10 | 17.13 | 8,834,378 | -0.13(-0.77%) |
May 24, 2017 | 17.34 | 17.41 | 17.09 | 17.26 | 8,693,075 | -0.10(-0.58%) |
May 23, 2017 | 17.30 | 17.52 | 17.13 | 17.36 | 10,623,925 | +0.06(+0.36%) |
May 22, 2017 | 17.36 | 17.55 | 17.11 | 17.30 | 10,760,074 | -0.03(-0.18%) |
May 19, 2017 | 18.67 | 18.72 | 17.13 | 17.33 | 25,420,106 | -0.71(-3.92%) |
May 18, 2017 | 18.68 | 18.81 | 17.95 | 18.04 | 16,653,256 | -0.28(-1.53%) |
May 17, 2017 | 19.12 | 18.86 | 18.30 | 18.32 | 12,038,352 | -0.81(-4.23%) |
May 16, 2017 | 19.46 | 19.46 | 18.86 | 19.12 | 9,188,275 | -0.40(-2.07%) |
May 15, 2017 | 19.65 | 19.81 | 19.40 | 19.53 | 8,406,178 | +0.03(+0.16%) |
May 12, 2017 | 19.97 | 20.00 | 19.34 | 19.50 | 6,680,874 | -0.54(-2.68%) |
May 11, 2017 | 20.86 | 20.86 | 19.85 | 20.03 | 8,636,751 | -0.75(-3.63%) |
May 10, 2017 | 20.51 | 20.91 | 20.40 | 20.79 | 6,015,543 | +0.25(+1.21%) |
May 09, 2017 | 20.63 | 20.77 | 20.48 | 20.54 | 3,731,965 | +0.07(+0.34%) |
May 08, 2017 | 20.59 | 20.59 | 20.28 | 20.47 | 6,019,082 | -0.01(-0.04%) |
May 05, 2017 | 20.14 | 20.53 | 20.12 | 20.48 | 4,957,988 | +0.49(+2.45%) |
May 04, 2017 | 20.28 | 20.45 | 19.98 | 19.99 | 4,808,602 | -0.32(-1.57%) |
May 03, 2017 | 20.31 | 20.47 | 20.10 | 20.31 | 4,675,818 | -0.11(-0.53%) |
May 02, 2017 | 20.14 | 20.42 | 20.03 | 20.42 | 5,589,048 | +0.27(+1.35%) |