Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.90 | 16.97 | 16.54 | 16.80 | 1,745,559 | -0.10(-0.59%) |
Jul 28, 2017 | 16.81 | 17.21 | 16.72 | 16.90 | 1,263,277 | -0.03(-0.18%) |
Jul 27, 2017 | 17.10 | 17.53 | 16.29 | 16.93 | 4,350,580 | -0.16(-0.94%) |
Jul 26, 2017 | 18.26 | 18.28 | 17.06 | 17.09 | 2,644,223 | -1.04(-5.74%) |
Jul 25, 2017 | 17.94 | 18.42 | 17.83 | 18.13 | 2,339,205 | +0.33(+1.85%) |
Jul 24, 2017 | 17.60 | 17.96 | 17.50 | 17.80 | 1,300,402 | +0.19(+1.08%) |
Jul 21, 2017 | 17.62 | 17.69 | 17.40 | 17.61 | 1,778,291 | +0.01(+0.06%) |
Jul 20, 2017 | 18.05 | 18.10 | 17.48 | 17.60 | 1,786,655 | -0.41(-2.28%) |
Jul 19, 2017 | 17.84 | 18.26 | 17.72 | 18.01 | 2,046,608 | -0.06(-0.33%) |
Jul 18, 2017 | 18.00 | 18.49 | 17.82 | 18.07 | 2,295,399 | -0.02(-0.11%) |
Jul 17, 2017 | 18.60 | 18.75 | 17.96 | 18.09 | 2,512,926 | -0.46(-2.48%) |
Jul 14, 2017 | 18.08 | 19.06 | 17.85 | 18.55 | 3,861,649 | +0.54(+3.00%) |
Jul 13, 2017 | 18.26 | 18.32 | 17.87 | 18.01 | 1,969,407 | -0.19(-1.04%) |
Jul 12, 2017 | 18.28 | 18.72 | 18.04 | 18.20 | 2,150,450 | +0.16(+0.89%) |
Jul 11, 2017 | 17.90 | 18.27 | 17.83 | 18.04 | 1,565,434 | +0.12(+0.67%) |
Jul 10, 2017 | 17.77 | 18.34 | 17.74 | 17.92 | 2,841,620 | +0.15(+0.84%) |
Jul 07, 2017 | 17.95 | 18.19 | 17.68 | 17.77 | 1,727,081 | -0.06(-0.34%) |
Jul 06, 2017 | 18.02 | 18.15 | 17.75 | 17.83 | 1,902,283 | -0.37(-2.03%) |
Jul 05, 2017 | 18.30 | 18.38 | 17.75 | 18.20 | 2,491,598 | -0.15(-0.82%) |
Jul 03, 2017 | 18.70 | 18.77 | 18.15 | 18.35 | 1,531,790 | -0.35(-1.87%) |
Jun 30, 2017 | 20.08 | 20.08 | 18.69 | 18.70 | 4,816,701 | -1.49(-7.38%) |
Jun 29, 2017 | 20.70 | 20.70 | 19.68 | 20.19 | 2,065,214 | -0.48(-2.32%) |
Jun 28, 2017 | 20.83 | 21.04 | 20.32 | 20.67 | 2,358,056 | -0.04(-0.19%) |
Jun 27, 2017 | 21.09 | 21.22 | 20.66 | 20.71 | 2,031,590 | -0.57(-2.68%) |
Jun 26, 2017 | 21.75 | 22.12 | 20.88 | 21.28 | 2,983,652 | -0.65(-2.96%) |
Jun 23, 2017 | 22.00 | 22.38 | 21.78 | 21.93 | 2,234,433 | -0.10(-0.45%) |
Jun 22, 2017 | 21.65 | 22.30 | 21.52 | 22.03 | 1,975,667 | +0.34(+1.57%) |
Jun 21, 2017 | 21.60 | 21.93 | 21.43 | 21.69 | 1,614,356 | +0.03(+0.14%) |
Jun 20, 2017 | 22.57 | 22.57 | 21.36 | 21.66 | 2,957,604 | -0.43(-1.95%) |
Jun 19, 2017 | 21.16 | 22.34 | 21.11 | 22.09 | 3,412,042 | +1.07(+5.09%) |
Jun 16, 2017 | 20.75 | 21.07 | 20.65 | 21.02 | 2,282,344 | +0.16(+0.77%) |
Jun 15, 2017 | 20.20 | 21.09 | 20.10 | 20.86 | 2,156,300 | +0.44(+2.15%) |
Jun 14, 2017 | 20.60 | 20.73 | 20.11 | 20.42 | 1,912,622 | -0.05(-0.24%) |
Jun 13, 2017 | 20.20 | 20.47 | 19.82 | 20.47 | 1,633,656 | +0.54(+2.71%) |
Jun 12, 2017 | 19.84 | 20.08 | 19.08 | 19.93 | 2,093,146 | -0.12(-0.60%) |
Jun 09, 2017 | 21.31 | 21.50 | 19.86 | 20.05 | 3,422,290 | -1.17(-5.51%) |
Jun 08, 2017 | 20.73 | 21.27 | 20.52 | 21.22 | 1,928,221 | +0.48(+2.31%) |
Jun 07, 2017 | 21.20 | 21.48 | 20.46 | 20.74 | 2,936,920 | -0.37(-1.75%) |
Jun 06, 2017 | 20.41 | 21.32 | 20.24 | 21.11 | 2,505,397 | +0.43(+2.08%) |
Jun 05, 2017 | 20.59 | 20.91 | 20.44 | 20.68 | 1,668,913 | +0.00(+0.00%) |
Jun 02, 2017 | 20.80 | 20.92 | 20.46 | 20.68 | 1,592,393 | +0.01(+0.05%) |
Jun 01, 2017 | 20.55 | 20.85 | 20.32 | 20.67 | 2,460,769 | +0.22(+1.08%) |
May 31, 2017 | 20.57 | 20.85 | 19.56 | 20.45 | 5,367,126 | -0.17(-0.82%) |
May 30, 2017 | 22.03 | 22.03 | 20.50 | 20.62 | 4,722,946 | -1.41(-6.40%) |
May 26, 2017 | 22.48 | 22.52 | 21.90 | 22.03 | 2,629,587 | -0.54(-2.39%) |
May 25, 2017 | 22.60 | 23.19 | 22.56 | 22.57 | 2,380,756 | +0.02(+0.09%) |
May 24, 2017 | 22.45 | 22.77 | 22.35 | 22.55 | 1,789,647 | +0.18(+0.80%) |
May 23, 2017 | 22.63 | 22.90 | 22.15 | 22.37 | 2,247,058 | -0.03(-0.13%) |
May 22, 2017 | 21.78 | 22.48 | 21.50 | 22.40 | 2,725,319 | +0.68(+3.13%) |
May 19, 2017 | 22.52 | 22.64 | 21.45 | 21.72 | 4,426,913 | -0.62(-2.78%) |
May 18, 2017 | 21.97 | 22.90 | 21.69 | 22.34 | 4,279,828 | +0.28(+1.27%) |
May 17, 2017 | 23.31 | 23.70 | 22.02 | 22.06 | 6,405,436 | -1.25(-5.36%) |
May 16, 2017 | 22.46 | 23.41 | 21.80 | 23.31 | 6,870,259 | +0.55(+2.42%) |
May 15, 2017 | 21.79 | 22.97 | 21.72 | 22.76 | 6,578,348 | +0.97(+4.45%) |
May 12, 2017 | 20.69 | 21.96 | 20.54 | 21.79 | 4,809,849 | +0.65(+3.07%) |
May 11, 2017 | 20.49 | 21.48 | 20.32 | 21.14 | 5,001,873 | +0.59(+2.87%) |
May 10, 2017 | 19.00 | 20.65 | 18.82 | 20.55 | 7,113,303 | +1.48(+7.76%) |
May 09, 2017 | 18.86 | 19.21 | 17.95 | 19.07 | 5,125,201 | +0.06(+0.32%) |
May 08, 2017 | 16.98 | 19.14 | 16.89 | 19.01 | 9,307,586 | +2.00(+11.76%) |
May 05, 2017 | 16.07 | 17.10 | 15.96 | 17.01 | 3,778,825 | +0.93(+5.78%) |
May 04, 2017 | 16.09 | 16.21 | 14.81 | 16.08 | 5,654,479 | -0.52(-3.13%) |
May 03, 2017 | 16.12 | 16.70 | 16.07 | 16.60 | 2,254,833 | +0.27(+1.65%) |
May 02, 2017 | 16.31 | 16.48 | 16.13 | 16.33 | 2,882,030 | +0.09(+0.55%) |