Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.38 | 18.50 | 17.38 | 18.11 | 6,834,743 | +0.75(+4.32%) |
Jul 28, 2017 | 17.36 | 17.47 | 17.21 | 17.36 | 2,997,254 | -0.01(-0.06%) |
Jul 27, 2017 | 17.62 | 17.70 | 17.17 | 17.37 | 5,227,021 | -0.18(-1.03%) |
Jul 26, 2017 | 18.17 | 18.26 | 17.46 | 17.55 | 5,816,971 | -0.57(-3.15%) |
Jul 25, 2017 | 18.07 | 18.40 | 18.05 | 18.12 | 4,282,915 | -0.14(-0.77%) |
Jul 24, 2017 | 18.60 | 18.76 | 18.23 | 18.26 | 8,229,995 | -0.58(-3.08%) |
Jul 21, 2017 | 18.98 | 19.20 | 18.57 | 18.84 | 3,767,734 | -0.21(-1.10%) |
Jul 20, 2017 | 19.39 | 18.99 | 19.05 | 1,883,694 | +0.14(+0.74%) | |
Jul 19, 2017 | 18.66 | 19.02 | 18.66 | 18.91 | 1,795,799 | +0.23(+1.23%) |
Jul 18, 2017 | 18.75 | 18.99 | 18.41 | 18.68 | 3,522,868 | -0.14(-0.74%) |
Jul 17, 2017 | 19.00 | 19.20 | 18.72 | 18.82 | 3,057,294 | -0.11(-0.58%) |
Jul 14, 2017 | 18.65 | 19.05 | 18.63 | 18.93 | 2,970,504 | +0.30(+1.61%) |
Jul 13, 2017 | 18.64 | 18.96 | 18.60 | 18.63 | 2,203,052 | +0.05(+0.27%) |
Jul 12, 2017 | 19.03 | 19.18 | 18.55 | 18.58 | 2,674,184 | -0.34(-1.80%) |
Jul 11, 2017 | 19.07 | 19.07 | 18.54 | 18.92 | 2,684,919 | -0.21(-1.10%) |
Jul 10, 2017 | 19.20 | 19.23 | 18.71 | 19.13 | 2,320,078 | -0.09(-0.47%) |
Jul 07, 2017 | 19.10 | 19.41 | 18.88 | 19.22 | 2,165,292 | +0.12(+0.63%) |
Jul 06, 2017 | 20.22 | 20.25 | 19.02 | 19.10 | 3,785,194 | -1.30(-6.37%) |
Jul 05, 2017 | 20.50 | 20.53 | 20.22 | 20.40 | 1,931,975 | -0.12(-0.58%) |
Jul 03, 2017 | 20.24 | 20.60 | 20.20 | 20.52 | 2,086,423 | +0.36(+1.79%) |
Jun 30, 2017 | 20.03 | 20.33 | 19.89 | 20.16 | 2,481,299 | +0.36(+1.82%) |
Jun 29, 2017 | 20.11 | 20.40 | 19.65 | 19.80 | 2,721,068 | -0.20(-1.00%) |
Jun 28, 2017 | 20.01 | 20.48 | 19.96 | 20.00 | 2,460,930 | +0.10(+0.50%) |
Jun 27, 2017 | 19.97 | 20.26 | 19.74 | 19.90 | 2,378,884 | -0.02(-0.10%) |
Jun 26, 2017 | 19.65 | 20.07 | 19.59 | 19.92 | 2,193,109 | +0.27(+1.37%) |
Jun 23, 2017 | 19.24 | 19.68 | 19.02 | 19.65 | 3,008,161 | +0.41(+2.13%) |
Jun 22, 2017 | 18.80 | 19.78 | 18.69 | 19.24 | 2,745,463 | +0.49(+2.61%) |
Jun 21, 2017 | 19.06 | 19.09 | 18.52 | 18.75 | 4,383,982 | -0.26(-1.37%) |
Jun 20, 2017 | 19.66 | 19.67 | 19.00 | 19.01 | 3,297,307 | -0.66(-3.36%) |
Jun 19, 2017 | 19.69 | 19.83 | 19.43 | 19.67 | 2,350,943 | -0.01(-0.05%) |
Jun 16, 2017 | 20.27 | 20.29 | 19.24 | 19.68 | 4,406,672 | -0.65(-3.20%) |
Jun 15, 2017 | 20.49 | 20.76 | 20.15 | 20.33 | 3,978,983 | -0.76(-3.60%) |
Jun 14, 2017 | 21.25 | 21.25 | 20.75 | 21.09 | 4,181,360 | -0.16(-0.75%) |
Jun 13, 2017 | 21.46 | 21.80 | 20.87 | 21.25 | 6,620,420 | +0.05(+0.24%) |
Jun 12, 2017 | 20.18 | 21.35 | 20.16 | 21.20 | 5,923,120 | +0.99(+4.90%) |
Jun 09, 2017 | 19.64 | 20.30 | 19.60 | 20.21 | 3,642,208 | +0.61(+3.11%) |
Jun 08, 2017 | 19.94 | 19.28 | 19.60 | 3,489,996 | +0.38(+1.98%) | |
Jun 07, 2017 | 19.02 | 19.55 | 19.00 | 19.22 | 4,888,619 | +0.25(+1.32%) |
Jun 06, 2017 | 18.87 | 19.06 | 18.54 | 18.97 | 2,713,091 | +0.02(+0.11%) |
Jun 05, 2017 | 18.71 | 19.04 | 18.44 | 18.95 | 2,386,667 | +0.23(+1.23%) |
Jun 02, 2017 | 18.55 | 18.93 | 18.47 | 18.72 | 3,452,648 | +0.33(+1.79%) |
Jun 01, 2017 | 17.90 | 18.48 | 17.79 | 18.39 | 3,322,805 | +0.56(+3.14%) |
May 31, 2017 | 18.02 | 18.03 | 17.47 | 17.83 | 3,680,952 | -0.18(-1.00%) |
May 30, 2017 | 18.10 | 18.37 | 17.91 | 18.01 | 2,484,138 | -0.06(-0.33%) |
May 26, 2017 | 18.05 | 18.22 | 17.86 | 18.07 | 1,572,232 | +0.06(+0.33%) |
May 25, 2017 | 18.20 | 18.51 | 17.95 | 18.01 | 2,372,574 | -0.10(-0.55%) |
May 24, 2017 | 18.04 | 18.18 | 17.98 | 18.11 | 2,311,145 | +0.07(+0.39%) |
May 23, 2017 | 18.00 | 18.21 | 17.93 | 18.04 | 2,155,384 | +0.12(+0.67%) |
May 22, 2017 | 17.86 | 18.18 | 17.77 | 17.92 | 2,183,795 | +0.06(+0.34%) |
May 19, 2017 | 17.58 | 17.92 | 17.21 | 17.86 | 4,110,757 | +0.23(+1.30%) |
May 18, 2017 | 17.70 | 17.87 | 17.41 | 17.63 | 3,022,144 | -0.07(-0.40%) |
May 17, 2017 | 17.97 | 18.02 | 17.61 | 17.70 | 4,447,981 | -0.27(-1.50%) |
May 16, 2017 | 18.50 | 18.52 | 17.93 | 17.97 | 6,212,949 | -0.68(-3.65%) |
May 15, 2017 | 18.90 | 19.19 | 18.60 | 18.65 | 4,381,873 | -0.25(-1.32%) |
May 12, 2017 | 19.26 | 19.38 | 18.82 | 18.90 | 3,019,433 | -0.55(-2.83%) |
May 11, 2017 | 19.75 | 19.80 | 19.00 | 19.45 | 3,582,521 | -0.20(-1.02%) |
May 10, 2017 | 19.86 | 19.94 | 19.61 | 19.65 | 2,324,826 | -0.16(-0.81%) |
May 09, 2017 | 19.11 | 19.96 | 19.11 | 19.81 | 3,111,784 | +0.69(+3.61%) |
May 08, 2017 | 19.09 | 19.28 | 18.86 | 19.12 | 3,728,523 | +0.03(+0.16%) |
May 05, 2017 | 18.92 | 19.10 | 18.78 | 19.09 | 3,039,479 | +0.28(+1.49%) |
May 04, 2017 | 18.58 | 18.89 | 18.42 | 18.81 | 3,110,389 | +0.12(+0.64%) |
May 03, 2017 | 18.80 | 18.80 | 18.42 | 18.69 | 3,466,832 | -0.04(-0.21%) |
May 02, 2017 | 19.23 | 19.23 | 18.58 | 18.73 | 4,382,863 | -0.29(-1.52%) |