Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.47 | 18.61 | 18.30 | 18.34 | 2,324,333 | -0.18(-0.97%) |
Jul 28, 2017 | 18.34 | 18.61 | 18.16 | 18.52 | 2,608,970 | +0.31(+1.69%) |
Jul 27, 2017 | 18.46 | 18.49 | 18.06 | 18.21 | 3,488,957 | -0.08(-0.44%) |
Jul 26, 2017 | 17.64 | 18.37 | 17.43 | 18.29 | 3,365,787 | +0.56(+3.16%) |
Jul 25, 2017 | 17.70 | 18.00 | 17.59 | 17.73 | 3,180,920 | +0.01(+0.05%) |
Jul 24, 2017 | 18.07 | 18.15 | 17.66 | 17.72 | 1,994,578 | -0.33(-1.85%) |
Jul 21, 2017 | 18.22 | 18.30 | 17.88 | 18.06 | 1,867,204 | +0.00(+0.00%) |
Jul 20, 2017 | 17.60 | 18.19 | 17.56 | 18.06 | 2,498,972 | +0.40(+2.25%) |
Jul 19, 2017 | 17.63 | 17.78 | 17.58 | 17.66 | 3,123,268 | +0.03(+0.15%) |
Jul 18, 2017 | 17.86 | 17.87 | 17.53 | 17.63 | 1,824,484 | -0.04(-0.20%) |
Jul 17, 2017 | 17.74 | 17.88 | 17.64 | 17.67 | 2,143,444 | +0.10(+0.57%) |
Jul 14, 2017 | 17.64 | 17.73 | 17.51 | 17.57 | 3,289,876 | +0.24(+1.41%) |
Jul 13, 2017 | 17.56 | 17.70 | 17.21 | 17.32 | 2,480,742 | -0.25(-1.44%) |
Jul 12, 2017 | 17.74 | 17.99 | 17.57 | 17.58 | 2,702,856 | -0.05(-0.31%) |
Jul 11, 2017 | 17.47 | 17.66 | 17.22 | 17.63 | 2,323,502 | +0.10(+0.57%) |
Jul 10, 2017 | 17.01 | 17.59 | 16.95 | 17.53 | 3,367,937 | +0.41(+2.37%) |
Jul 07, 2017 | 17.33 | 17.41 | 17.03 | 17.13 | 4,651,529 | -0.27(-1.56%) |
Jul 06, 2017 | 17.52 | 17.56 | 17.28 | 17.40 | 2,793,153 | -0.15(-0.87%) |
Jul 05, 2017 | 17.23 | 17.60 | 17.11 | 17.55 | 3,195,360 | +0.08(+0.47%) |
Jul 03, 2017 | 17.56 | 17.75 | 17.31 | 17.47 | 1,813,825 | -0.49(-2.71%) |
Jun 30, 2017 | 17.86 | 17.97 | 17.79 | 17.96 | 2,491,878 | +0.08(+0.45%) |
Jun 29, 2017 | 18.16 | 18.18 | 17.80 | 17.88 | 3,215,145 | -0.52(-2.85%) |
Jun 28, 2017 | 18.33 | 18.44 | 18.02 | 18.40 | 1,720,527 | +0.20(+1.09%) |
Jun 27, 2017 | 18.26 | 18.34 | 18.19 | 18.20 | 4,838,512 | +0.02(+0.10%) |
Jun 26, 2017 | 18.14 | 18.32 | 18.07 | 18.18 | 1,458,431 | -0.07(-0.40%) |
Jun 23, 2017 | 18.03 | 18.26 | 17.94 | 18.25 | 1,869,299 | +0.26(+1.46%) |
Jun 22, 2017 | 17.88 | 18.05 | 17.79 | 17.99 | 1,977,115 | +0.30(+1.68%) |
Jun 21, 2017 | 17.23 | 17.69 | 17.23 | 17.69 | 1,541,549 | +0.47(+2.73%) |
Jun 20, 2017 | 17.25 | 17.29 | 17.13 | 17.23 | 1,681,255 | -0.12(-0.68%) |
Jun 19, 2017 | 17.13 | 17.49 | 17.13 | 17.34 | 1,728,245 | +0.08(+0.47%) |
Jun 16, 2017 | 17.23 | 17.40 | 17.17 | 17.26 | 3,224,589 | +0.06(+0.37%) |
Jun 15, 2017 | 17.28 | 17.45 | 17.08 | 17.20 | 2,770,320 | -0.25(-1.45%) |
Jun 14, 2017 | 18.23 | 18.42 | 17.36 | 17.45 | 3,710,493 | -0.57(-3.16%) |
Jun 13, 2017 | 17.97 | 18.05 | 17.72 | 18.02 | 2,175,147 | +0.05(+0.25%) |
Jun 12, 2017 | 18.06 | 18.33 | 17.95 | 17.97 | 2,325,205 | -0.16(-0.90%) |
Jun 09, 2017 | 18.37 | 18.50 | 18.06 | 18.14 | 1,908,872 | -0.47(-2.52%) |
Jun 08, 2017 | 18.45 | 18.63 | 18.25 | 18.61 | 1,757,658 | -0.08(-0.44%) |
Jun 07, 2017 | 18.63 | 18.95 | 18.52 | 18.69 | 1,863,454 | -0.14(-0.72%) |
Jun 06, 2017 | 18.34 | 18.84 | 18.26 | 18.82 | 3,042,320 | +0.74(+4.09%) |
Jun 05, 2017 | 18.47 | 18.48 | 17.91 | 18.08 | 1,795,372 | -0.32(-1.72%) |
Jun 02, 2017 | 18.49 | 18.71 | 18.39 | 18.40 | 2,229,580 | +0.07(+0.39%) |
Jun 01, 2017 | 18.39 | 18.50 | 18.28 | 18.33 | 1,586,353 | -0.19(-1.02%) |
May 31, 2017 | 18.68 | 18.86 | 18.37 | 18.52 | 2,288,358 | -0.28(-1.49%) |
May 30, 2017 | 18.55 | 18.92 | 18.48 | 18.80 | 1,563,060 | -0.06(-0.34%) |
May 26, 2017 | 18.85 | 18.99 | 18.60 | 18.86 | 2,086,153 | +0.25(+1.36%) |
May 25, 2017 | 18.65 | 18.69 | 18.34 | 18.61 | 1,987,614 | -0.14(-0.77%) |
May 24, 2017 | 18.46 | 18.79 | 18.30 | 18.75 | 2,826,507 | +0.25(+1.37%) |
May 23, 2017 | 19.18 | 19.27 | 18.48 | 18.50 | 2,742,833 | -0.72(-3.76%) |
May 22, 2017 | 19.03 | 19.55 | 19.03 | 19.22 | 1,955,405 | +0.25(+1.33%) |
May 19, 2017 | 19.06 | 19.09 | 18.87 | 18.97 | 2,349,605 | +0.08(+0.43%) |
May 18, 2017 | 18.99 | 19.08 | 18.55 | 18.89 | 2,474,496 | -0.36(-1.87%) |
May 17, 2017 | 19.80 | 19.80 | 19.14 | 19.25 | 3,634,617 | -0.07(-0.37%) |