Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.83 | 17.85 | 17.54 | 17.67 | 4,468,489 | -0.18(-1.01%) |
Jul 28, 2017 | 17.83 | 18.00 | 17.66 | 17.85 | 2,253,640 | -0.08(-0.45%) |
Jul 27, 2017 | 17.81 | 17.95 | 17.64 | 17.93 | 2,995,135 | +0.13(+0.73%) |
Jul 26, 2017 | 18.00 | 18.03 | 17.77 | 17.80 | 1,512,579 | -0.09(-0.50%) |
Jul 25, 2017 | 17.86 | 18.02 | 17.64 | 17.89 | 3,834,786 | +0.26(+1.47%) |
Jul 24, 2017 | 17.73 | 17.84 | 17.46 | 17.63 | 11,400,976 | -0.03(-0.17%) |
Jul 21, 2017 | 18.00 | 18.07 | 17.52 | 17.66 | 8,608,112 | -0.38(-2.11%) |
Jul 20, 2017 | 18.13 | 18.29 | 18.03 | 18.04 | 5,422,881 | +0.04(+0.22%) |
Jul 19, 2017 | 18.00 | 18.17 | 17.88 | 18.00 | 4,364,834 | +0.00(+0.00%) |
Jul 18, 2017 | 17.98 | 18.07 | 17.80 | 18.00 | 2,231,818 | +0.11(+0.61%) |
Jul 17, 2017 | 18.04 | 18.22 | 17.86 | 17.89 | 7,110,237 | -0.15(-0.83%) |
Jul 14, 2017 | 17.85 | 18.05 | 17.84 | 18.04 | 9,175,492 | +0.19(+1.06%) |
Jul 13, 2017 | 17.92 | 18.03 | 17.78 | 17.85 | 8,790,178 | -0.07(-0.39%) |
Jul 12, 2017 | 18.10 | 18.15 | 17.88 | 17.92 | 2,802,596 | +0.01(+0.06%) |
Jul 11, 2017 | 17.84 | 17.95 | 17.54 | 17.91 | 3,269,927 | +0.06(+0.34%) |
Jul 10, 2017 | 17.66 | 17.93 | 17.50 | 17.85 | 1,626,201 | +0.10(+0.56%) |
Jul 07, 2017 | 17.42 | 17.75 | 17.14 | 17.75 | 3,048,432 | +0.19(+1.08%) |
Jul 06, 2017 | 17.74 | 17.85 | 17.38 | 17.56 | 4,599,167 | -0.09(-0.51%) |
Jul 05, 2017 | 18.00 | 18.02 | 17.43 | 17.65 | 5,403,146 | -0.49(-2.70%) |
Jul 03, 2017 | 18.10 | 18.38 | 18.09 | 18.14 | 3,168,026 | +0.18(+1.00%) |
Jun 30, 2017 | 17.80 | 18.13 | 17.72 | 17.96 | 6,541,581 | +0.17(+0.96%) |
Jun 29, 2017 | 17.34 | 17.88 | 17.32 | 17.79 | 7,187,755 | +0.55(+3.19%) |
Jun 28, 2017 | 16.56 | 17.29 | 16.54 | 17.24 | 7,357,474 | +0.73(+4.42%) |
Jun 27, 2017 | 16.35 | 16.78 | 16.32 | 16.51 | 5,583,319 | +0.10(+0.61%) |
Jun 26, 2017 | 16.19 | 16.42 | 16.03 | 16.41 | 5,405,533 | +0.25(+1.55%) |
Jun 23, 2017 | 15.24 | 16.20 | 15.16 | 16.16 | 5,325,989 | +0.93(+6.11%) |
Jun 22, 2017 | 15.15 | 15.36 | 15.03 | 15.23 | 4,666,820 | +0.08(+0.53%) |
Jun 21, 2017 | 15.40 | 15.65 | 15.10 | 15.15 | 9,811,693 | -0.29(-1.88%) |
Jun 20, 2017 | 15.82 | 15.83 | 15.26 | 15.44 | 7,472,735 | -0.63(-3.92%) |
Jun 19, 2017 | 16.43 | 16.44 | 15.86 | 16.07 | 9,304,170 | -0.38(-2.31%) |
Jun 16, 2017 | 16.07 | 16.70 | 15.82 | 16.45 | 11,523,483 | +0.50(+3.13%) |
Jun 15, 2017 | 15.87 | 16.12 | 15.67 | 15.95 | 13,719,397 | -0.08(-0.50%) |
Jun 14, 2017 | 16.66 | 16.73 | 15.66 | 16.03 | 14,477,718 | -0.62(-3.72%) |
Jun 13, 2017 | 16.91 | 16.95 | 16.57 | 16.65 | 8,459,109 | -0.06(-0.36%) |
Jun 12, 2017 | 16.62 | 16.90 | 16.49 | 16.71 | 14,477,706 | +0.19(+1.15%) |
Jun 09, 2017 | 16.26 | 16.61 | 16.20 | 16.52 | 5,106,719 | +0.24(+1.47%) |
Jun 08, 2017 | 16.56 | 16.70 | 16.21 | 16.28 | 6,563,763 | -0.36(-2.16%) |
Jun 07, 2017 | 17.15 | 17.36 | 16.53 | 16.64 | 8,642,519 | -0.56(-3.26%) |
Jun 06, 2017 | 16.87 | 17.23 | 16.84 | 17.20 | 5,704,709 | +0.23(+1.36%) |
Jun 05, 2017 | 17.07 | 17.25 | 16.93 | 16.97 | 6,551,625 | -0.09(-0.53%) |
Jun 02, 2017 | 17.13 | 17.29 | 17.05 | 17.06 | 5,037,964 | -0.14(-0.81%) |
Jun 01, 2017 | 17.01 | 17.41 | 16.99 | 17.20 | 5,852,626 | +0.16(+0.94%) |
May 31, 2017 | 17.00 | 17.10 | 16.71 | 17.04 | 8,190,075 | -0.13(-0.76%) |
May 30, 2017 | 17.81 | 17.93 | 17.03 | 17.17 | 7,962,467 | -0.79(-4.40%) |
May 26, 2017 | 18.31 | 18.40 | 17.95 | 17.96 | 5,007,588 | -0.37(-2.02%) |
May 25, 2017 | 18.54 | 18.73 | 18.03 | 18.33 | 5,886,951 | -0.23(-1.24%) |
May 24, 2017 | 18.51 | 18.74 | 18.41 | 18.56 | 3,798,280 | +0.05(+0.27%) |
May 23, 2017 | 18.60 | 18.60 | 18.40 | 18.51 | 3,573,121 | +0.04(+0.22%) |
May 22, 2017 | 18.82 | 18.95 | 18.32 | 18.47 | 8,013,136 | -0.15(-0.81%) |
May 19, 2017 | 18.35 | 18.69 | 18.05 | 18.62 | 5,207,027 | +0.65(+3.62%) |
May 18, 2017 | 17.99 | 18.09 | 17.77 | 17.97 | 11,266,332 | -0.12(-0.66%) |
May 17, 2017 | 18.77 | 18.78 | 18.07 | 18.09 | 5,144,839 | -0.74(-3.93%) |
May 16, 2017 | 19.25 | 19.25 | 18.77 | 18.83 | 2,366,139 | -0.21(-1.10%) |
May 15, 2017 | 18.95 | 19.50 | 18.89 | 19.04 | 7,799,909 | +0.31(+1.66%) |
May 12, 2017 | 18.71 | 18.86 | 18.59 | 18.73 | 4,594,088 | +0.15(+0.81%) |
May 11, 2017 | 18.68 | 18.84 | 18.53 | 18.58 | 7,779,223 | -0.11(-0.59%) |
May 10, 2017 | 17.71 | 18.73 | 17.70 | 18.69 | 6,646,142 | +1.24(+7.11%) |
May 09, 2017 | 17.55 | 17.68 | 17.45 | 17.45 | 14,526,385 | -0.22(-1.25%) |
May 08, 2017 | 17.49 | 17.87 | 17.49 | 17.67 | 5,046,877 | -0.09(-0.51%) |
May 05, 2017 | 17.09 | 17.88 | 17.01 | 17.76 | 18,899,098 | +0.65(+3.80%) |
May 04, 2017 | 18.13 | 18.20 | 17.00 | 17.11 | 15,491,781 | -1.11(-6.09%) |
May 03, 2017 | 18.32 | 18.41 | 18.13 | 18.22 | 5,656,615 | -0.11(-0.60%) |
May 02, 2017 | 18.72 | 18.80 | 18.10 | 18.33 | 3,965,743 | -0.37(-1.98%) |