Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.60 | 16.65 | 16.39 | 16.57 | 6,343,084 | +0.00(+0.00%) |
Jul 28, 2017 | 16.41 | 16.71 | 16.38 | 16.57 | 9,991,008 | +0.20(+1.22%) |
Jul 27, 2017 | 16.19 | 16.39 | 16.06 | 16.37 | 21,566,894 | -0.07(-0.42%) |
Jul 26, 2017 | 16.80 | 17.00 | 16.32 | 16.44 | 16,641,061 | -0.55(-3.25%) |
Jul 25, 2017 | 18.01 | 18.02 | 16.56 | 17.00 | 35,145,520 | -2.62(-13.34%) |
Jul 24, 2017 | 19.60 | 19.70 | 19.46 | 19.61 | 4,274,249 | +0.05(+0.24%) |
Jul 21, 2017 | 19.47 | 19.60 | 19.47 | 19.56 | 2,814,419 | +0.05(+0.27%) |
Jul 20, 2017 | 18.87 | 19.61 | 18.87 | 19.51 | 5,462,682 | +0.47(+2.46%) |
Jul 19, 2017 | 19.22 | 19.28 | 19.01 | 19.04 | 4,174,619 | -0.05(-0.28%) |
Jul 18, 2017 | 19.06 | 19.17 | 18.94 | 19.10 | 3,328,025 | +0.01(+0.04%) |
Jul 17, 2017 | 18.95 | 19.18 | 18.95 | 19.09 | 2,937,329 | +0.15(+0.81%) |
Jul 14, 2017 | 18.87 | 18.99 | 18.81 | 18.94 | 2,567,483 | +0.09(+0.49%) |
Jul 13, 2017 | 18.80 | 18.93 | 18.76 | 18.84 | 2,840,378 | +0.05(+0.24%) |
Jul 12, 2017 | 18.96 | 19.12 | 18.75 | 18.80 | 3,850,923 | -0.05(-0.24%) |
Jul 11, 2017 | 19.04 | 19.07 | 18.68 | 18.84 | 4,546,642 | -0.19(-1.01%) |
Jul 10, 2017 | 18.98 | 19.12 | 18.96 | 19.04 | 2,684,872 | +0.05(+0.28%) |
Jul 07, 2017 | 19.04 | 19.04 | 18.74 | 18.98 | 4,361,726 | -0.06(-0.32%) |
Jul 06, 2017 | 19.20 | 19.46 | 19.04 | 19.04 | 5,744,864 | -0.21(-1.12%) |
Jul 05, 2017 | 19.24 | 19.30 | 19.11 | 19.26 | 3,512,701 | +0.02(+0.08%) |
Jul 03, 2017 | 18.95 | 19.32 | 18.95 | 19.24 | 3,107,868 | +0.38(+1.99%) |
Jun 30, 2017 | 19.04 | 19.04 | 18.74 | 18.87 | 4,708,766 | -0.08(-0.40%) |
Jun 29, 2017 | 19.14 | 19.21 | 18.93 | 18.94 | 4,831,408 | -0.24(-1.24%) |
Jun 28, 2017 | 19.04 | 19.36 | 19.02 | 19.18 | 3,523,188 | +0.24(+1.26%) |
Jun 27, 2017 | 18.91 | 19.02 | 18.87 | 18.94 | 3,829,666 | +0.00(+0.00%) |
Jun 26, 2017 | 18.61 | 19.02 | 18.51 | 18.94 | 4,424,804 | +0.35(+1.86%) |
Jun 23, 2017 | 18.54 | 18.65 | 18.47 | 18.60 | 6,442,473 | +0.09(+0.50%) |
Jun 22, 2017 | 18.58 | 18.73 | 18.48 | 18.51 | 2,956,410 | -0.05(-0.29%) |
Jun 21, 2017 | 18.68 | 18.76 | 18.49 | 18.56 | 4,348,635 | -0.12(-0.66%) |
Jun 20, 2017 | 19.02 | 19.08 | 18.67 | 18.68 | 4,020,868 | -0.38(-1.97%) |
Jun 19, 2017 | 18.82 | 19.21 | 18.77 | 19.06 | 3,793,808 | +0.34(+1.80%) |
Jun 16, 2017 | 18.63 | 18.75 | 18.55 | 18.72 | 5,643,138 | +0.03(+0.16%) |
Jun 15, 2017 | 18.69 | 18.79 | 18.60 | 18.69 | 3,365,667 | -0.12(-0.61%) |
Jun 14, 2017 | 18.75 | 18.92 | 18.74 | 18.81 | 5,069,569 | +0.05(+0.29%) |
Jun 13, 2017 | 18.67 | 18.79 | 18.63 | 18.75 | 3,980,831 | +0.08(+0.45%) |
Jun 12, 2017 | 18.47 | 18.74 | 18.46 | 18.67 | 3,446,591 | +0.21(+1.12%) |
Jun 09, 2017 | 18.23 | 18.46 | 18.11 | 18.46 | 4,598,851 | +0.24(+1.30%) |
Jun 08, 2017 | 18.26 | 17.89 | 18.22 | 5,895,783 | +0.04(+0.21%) | |
Jun 07, 2017 | 18.58 | 18.58 | 18.06 | 18.18 | 5,256,538 | -0.41(-2.19%) |
Jun 06, 2017 | 19.02 | 19.02 | 18.51 | 18.59 | 6,168,151 | -0.63(-3.27%) |
Jun 05, 2017 | 19.26 | 19.40 | 19.19 | 19.22 | 2,333,154 | -0.12(-0.60%) |
Jun 02, 2017 | 19.39 | 19.43 | 19.28 | 19.33 | 2,945,314 | +0.05(+0.24%) |
Jun 01, 2017 | 19.04 | 19.31 | 18.95 | 19.29 | 3,194,391 | +0.31(+1.62%) |
May 31, 2017 | 18.84 | 18.99 | 18.78 | 18.98 | 4,725,113 | +0.17(+0.89%) |
May 30, 2017 | 18.80 | 18.92 | 18.75 | 18.81 | 3,631,228 | +0.02(+0.08%) |
May 26, 2017 | 18.80 | 18.86 | 18.72 | 18.80 | 3,312,921 | -0.01(-0.04%) |
May 25, 2017 | 18.67 | 18.85 | 18.65 | 18.81 | 2,549,648 | +0.21(+1.11%) |
May 24, 2017 | 18.50 | 18.63 | 18.47 | 18.60 | 3,387,957 | +0.09(+0.49%) |
May 23, 2017 | 18.78 | 18.78 | 18.43 | 18.51 | 4,992,434 | -0.24(-1.26%) |
May 22, 2017 | 18.53 | 18.78 | 18.53 | 18.75 | 3,284,899 | +0.24(+1.27%) |
May 19, 2017 | 18.40 | 18.55 | 18.33 | 18.51 | 4,386,003 | +0.11(+0.58%) |
May 18, 2017 | 18.28 | 18.53 | 18.19 | 18.40 | 4,831,021 | +0.21(+1.13%) |
May 17, 2017 | 18.42 | 18.38 | 18.18 | 18.20 | 4,348,702 | -0.22(-1.20%) |
May 16, 2017 | 18.62 | 18.65 | 18.40 | 18.42 | 3,156,897 | -0.12(-0.66%) |
May 15, 2017 | 18.59 | 18.73 | 18.52 | 18.54 | 3,489,778 | -0.08(-0.41%) |
May 12, 2017 | 18.67 | 18.75 | 18.53 | 18.62 | 3,121,630 | -0.06(-0.33%) |
May 11, 2017 | 18.67 | 18.75 | 18.50 | 18.68 | 3,630,875 | -0.01(-0.04%) |
May 10, 2017 | 18.53 | 18.73 | 18.46 | 18.69 | 4,110,732 | +0.07(+0.37%) |
May 09, 2017 | 18.40 | 18.63 | 18.33 | 18.62 | 6,496,732 | +0.24(+1.33%) |
May 08, 2017 | 18.49 | 18.55 | 18.34 | 18.37 | 2,349,903 | -0.11(-0.62%) |
May 05, 2017 | 18.30 | 18.56 | 18.27 | 18.49 | 3,435,538 | +0.24(+1.29%) |
May 04, 2017 | 18.34 | 18.37 | 18.11 | 18.25 | 6,103,115 | -0.12(-0.66%) |
May 03, 2017 | 18.20 | 18.43 | 18.08 | 18.37 | 9,167,889 | +0.16(+0.88%) |
May 02, 2017 | 18.08 | 18.29 | 18.00 | 18.21 | 8,560,217 | +0.20(+1.10%) |