Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.24 | 19.33 | 18.93 | 19.14 | 4,213,215 | -0.22(-1.13%) |
Jul 28, 2017 | 19.35 | 19.55 | 19.25 | 19.36 | 2,577,567 | +0.12(+0.62%) |
Jul 27, 2017 | 19.24 | 19.50 | 18.96 | 19.24 | 4,643,902 | -0.02(-0.10%) |
Jul 26, 2017 | 19.10 | 19.40 | 19.00 | 19.26 | 3,716,979 | +0.24(+1.25%) |
Jul 25, 2017 | 18.82 | 19.11 | 18.73 | 19.02 | 3,481,776 | +0.35(+1.88%) |
Jul 24, 2017 | 18.67 | 18.77 | 18.43 | 18.67 | 3,773,511 | +0.09(+0.50%) |
Jul 21, 2017 | 18.77 | 18.85 | 18.29 | 18.58 | 8,273,601 | -0.41(-2.17%) |
Jul 20, 2017 | 19.22 | 18.96 | 18.99 | 4,502,245 | -0.07(-0.39%) | |
Jul 19, 2017 | 18.89 | 19.10 | 18.80 | 19.07 | 4,211,537 | +0.35(+1.87%) |
Jul 18, 2017 | 18.65 | 18.74 | 18.52 | 18.72 | 3,110,622 | +0.30(+1.63%) |
Jul 17, 2017 | 18.27 | 18.62 | 18.20 | 18.42 | 2,514,307 | +0.06(+0.31%) |
Jul 14, 2017 | 18.34 | 18.48 | 18.27 | 18.36 | 2,452,634 | +0.10(+0.55%) |
Jul 13, 2017 | 18.23 | 18.37 | 18.12 | 18.26 | 2,567,167 | -0.07(-0.41%) |
Jul 12, 2017 | 18.40 | 18.61 | 18.15 | 18.34 | 3,968,026 | +0.18(+0.96%) |
Jul 11, 2017 | 17.86 | 18.19 | 17.68 | 18.16 | 2,937,285 | +0.22(+1.22%) |
Jul 10, 2017 | 17.60 | 18.07 | 17.53 | 17.94 | 3,058,889 | +0.31(+1.74%) |
Jul 07, 2017 | 17.73 | 17.79 | 17.44 | 17.63 | 4,251,688 | -0.16(-0.88%) |
Jul 06, 2017 | 17.82 | 18.14 | 17.72 | 17.79 | 4,649,305 | +0.03(+0.14%) |
Jul 05, 2017 | 18.07 | 18.08 | 17.52 | 17.77 | 4,374,274 | -0.61(-3.34%) |
Jul 03, 2017 | 18.10 | 18.46 | 18.07 | 18.38 | 1,987,191 | +0.34(+1.87%) |
Jun 30, 2017 | 18.45 | 18.50 | 17.90 | 18.04 | 4,253,253 | -0.28(-1.50%) |
Jun 29, 2017 | 18.44 | 18.56 | 18.06 | 18.32 | 3,891,201 | -0.04(-0.24%) |
Jun 28, 2017 | 17.95 | 18.54 | 17.83 | 18.36 | 3,440,292 | +0.51(+2.84%) |
Jun 27, 2017 | 17.87 | 17.98 | 17.65 | 17.85 | 4,405,509 | +0.13(+0.74%) |
Jun 26, 2017 | 17.96 | 18.00 | 17.61 | 17.72 | 3,079,697 | -0.11(-0.60%) |
Jun 23, 2017 | 17.81 | 18.03 | 17.65 | 17.83 | 3,037,735 | +0.02(+0.14%) |
Jun 22, 2017 | 17.75 | 18.03 | 17.68 | 17.80 | 3,301,237 | +0.21(+1.21%) |
Jun 21, 2017 | 17.46 | 17.92 | 17.30 | 17.59 | 5,074,925 | +0.13(+0.72%) |
Jun 20, 2017 | 17.51 | 17.58 | 17.27 | 17.47 | 5,177,751 | -0.34(-1.90%) |
Jun 19, 2017 | 17.67 | 18.00 | 17.62 | 17.80 | 3,772,918 | +0.08(+0.42%) |
Jun 16, 2017 | 17.47 | 17.82 | 17.22 | 17.73 | 4,207,980 | +0.37(+2.13%) |
Jun 15, 2017 | 17.52 | 17.67 | 17.22 | 17.36 | 4,363,278 | -0.29(-1.67%) |
Jun 14, 2017 | 18.38 | 18.41 | 17.58 | 17.65 | 4,580,226 | -0.74(-4.03%) |
Jun 13, 2017 | 18.33 | 18.44 | 18.05 | 18.39 | 3,835,147 | +0.18(+0.99%) |
Jun 12, 2017 | 18.30 | 18.65 | 18.03 | 18.21 | 3,980,309 | +0.09(+0.48%) |
Jun 09, 2017 | 17.83 | 18.28 | 17.79 | 18.13 | 4,893,233 | +0.38(+2.17%) |
Jun 08, 2017 | 17.59 | 18.02 | 17.55 | 17.74 | 4,551,008 | +0.06(+0.35%) |
Jun 07, 2017 | 18.13 | 18.26 | 17.57 | 17.68 | 3,672,998 | -0.58(-3.19%) |
Jun 06, 2017 | 17.99 | 18.31 | 17.89 | 18.26 | 3,861,210 | +0.22(+1.24%) |
Jun 05, 2017 | 17.82 | 18.16 | 17.68 | 18.04 | 4,266,869 | +0.16(+0.90%) |
Jun 02, 2017 | 17.94 | 17.95 | 17.68 | 17.88 | 3,128,477 | -0.20(-1.10%) |
Jun 01, 2017 | 17.90 | 18.26 | 17.88 | 18.08 | 2,920,807 | +0.19(+1.07%) |
May 31, 2017 | 17.82 | 18.00 | 17.76 | 17.89 | 6,223,141 | -0.12(-0.69%) |
May 30, 2017 | 18.18 | 18.25 | 17.90 | 18.01 | 4,318,384 | -0.42(-2.25%) |
May 26, 2017 | 18.53 | 18.62 | 18.33 | 18.43 | 4,526,685 | -0.06(-0.30%) |
May 25, 2017 | 18.84 | 19.29 | 18.28 | 18.48 | 4,186,524 | -0.46(-2.42%) |
May 24, 2017 | 18.87 | 19.14 | 18.81 | 18.94 | 3,304,244 | +0.01(+0.03%) |
May 23, 2017 | 19.35 | 19.45 | 18.83 | 18.93 | 5,880,558 | -0.35(-1.83%) |
May 22, 2017 | 19.46 | 19.46 | 19.14 | 19.29 | 2,400,349 | +0.02(+0.13%) |
May 19, 2017 | 19.06 | 19.37 | 19.02 | 19.26 | 4,087,960 | +0.40(+2.10%) |
May 18, 2017 | 18.65 | 19.00 | 18.43 | 18.87 | 4,884,581 | +0.11(+0.56%) |
May 17, 2017 | 19.26 | 19.29 | 18.75 | 18.76 | 3,349,829 | -0.57(-2.95%) |
May 16, 2017 | 19.61 | 19.68 | 19.28 | 19.33 | 4,677,278 | -0.14(-0.73%) |
May 15, 2017 | 19.60 | 19.84 | 19.47 | 19.47 | 3,204,481 | +0.38(+1.98%) |
May 12, 2017 | 19.16 | 19.34 | 19.01 | 19.09 | 3,639,096 | -0.11(-0.55%) |
May 11, 2017 | 19.60 | 19.60 | 19.16 | 19.20 | 4,369,594 | -0.29(-1.49%) |
May 10, 2017 | 19.32 | 19.62 | 19.12 | 19.49 | 3,202,637 | +0.38(+1.98%) |
May 09, 2017 | 19.50 | 19.52 | 18.93 | 19.11 | 3,448,494 | -0.34(-1.75%) |
May 08, 2017 | 19.14 | 19.55 | 19.04 | 19.45 | 2,774,388 | +0.25(+1.29%) |
May 05, 2017 | 18.68 | 19.23 | 18.51 | 19.21 | 4,238,600 | +0.55(+2.92%) |
May 04, 2017 | 19.03 | 19.13 | 18.46 | 18.66 | 8,297,145 | -0.88(-4.50%) |
May 03, 2017 | 19.57 | 19.83 | 19.52 | 19.54 | 3,192,525 | -0.09(-0.47%) |
May 02, 2017 | 19.76 | 19.94 | 19.45 | 19.63 | 3,841,445 | -0.15(-0.78%) |