Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.67 | 17.96 | 17.50 | 17.92 | 4,755,172 | +0.30(+1.71%) |
Jul 28, 2017 | 17.97 | 18.01 | 17.59 | 17.62 | 5,552,782 | -0.23(-1.27%) |
Jul 27, 2017 | 18.34 | 18.36 | 17.67 | 17.85 | 11,375,169 | -0.75(-4.04%) |
Jul 26, 2017 | 18.52 | 18.65 | 18.47 | 18.60 | 3,114,513 | +0.12(+0.66%) |
Jul 25, 2017 | 18.54 | 18.56 | 18.31 | 18.48 | 3,996,810 | -0.02(-0.12%) |
Jul 24, 2017 | 18.62 | 18.64 | 18.48 | 18.50 | 2,264,909 | -0.12(-0.63%) |
Jul 21, 2017 | 18.61 | 18.63 | 18.43 | 18.62 | 2,161,805 | +0.02(+0.09%) |
Jul 20, 2017 | 18.74 | 18.58 | 18.60 | 2,071,369 | -0.07(-0.36%) | |
Jul 19, 2017 | 18.67 | 18.74 | 18.58 | 18.67 | 2,575,608 | +0.04(+0.21%) |
Jul 18, 2017 | 18.72 | 18.82 | 18.61 | 18.63 | 2,788,078 | -0.10(-0.53%) |
Jul 17, 2017 | 18.57 | 18.77 | 18.50 | 18.73 | 2,992,920 | +0.17(+0.93%) |
Jul 14, 2017 | 18.41 | 18.59 | 18.36 | 18.56 | 3,076,155 | +0.28(+1.55%) |
Jul 13, 2017 | 18.30 | 18.35 | 18.21 | 18.27 | 2,536,219 | -0.04(-0.21%) |
Jul 12, 2017 | 18.12 | 18.32 | 18.12 | 18.31 | 3,361,473 | +0.37(+2.05%) |
Jul 11, 2017 | 17.96 | 17.99 | 17.82 | 17.94 | 2,977,959 | +0.04(+0.22%) |
Jul 10, 2017 | 18.15 | 18.21 | 17.88 | 17.90 | 2,260,863 | -0.22(-1.23%) |
Jul 07, 2017 | 18.03 | 18.19 | 17.82 | 18.13 | 2,635,856 | +0.14(+0.77%) |
Jul 06, 2017 | 18.31 | 18.33 | 17.97 | 17.99 | 4,033,543 | -0.39(-2.15%) |
Jul 05, 2017 | 18.74 | 18.76 | 18.31 | 18.38 | 3,313,272 | -0.36(-1.90%) |
Jul 03, 2017 | 18.41 | 18.78 | 18.37 | 18.74 | 1,597,871 | +0.38(+2.06%) |
Jun 30, 2017 | 18.42 | 18.49 | 18.19 | 18.36 | 3,313,566 | +0.03(+0.18%) |
Jun 29, 2017 | 19.09 | 19.09 | 18.31 | 18.33 | 6,764,679 | -0.87(-4.52%) |
Jun 28, 2017 | 19.04 | 19.33 | 19.02 | 19.19 | 4,364,495 | +0.15(+0.79%) |
Jun 27, 2017 | 19.24 | 19.37 | 19.02 | 19.04 | 3,382,139 | -0.23(-1.18%) |
Jun 26, 2017 | 19.02 | 19.32 | 18.98 | 19.27 | 3,799,965 | +0.29(+1.55%) |
Jun 23, 2017 | 18.73 | 19.03 | 18.71 | 18.98 | 5,863,959 | +0.27(+1.43%) |
Jun 22, 2017 | 18.64 | 18.83 | 18.58 | 18.71 | 3,153,699 | +0.08(+0.42%) |
Jun 21, 2017 | 18.58 | 18.68 | 18.51 | 18.63 | 2,673,180 | +0.06(+0.33%) |
Jun 20, 2017 | 18.52 | 18.64 | 18.48 | 18.57 | 3,236,378 | +0.06(+0.30%) |
Jun 19, 2017 | 18.31 | 18.52 | 18.19 | 18.52 | 3,454,393 | +0.21(+1.12%) |
Jun 16, 2017 | 18.07 | 18.33 | 18.01 | 18.31 | 5,447,268 | +0.26(+1.45%) |
Jun 15, 2017 | 18.02 | 18.23 | 17.93 | 18.05 | 2,705,828 | -0.01(-0.03%) |
Jun 14, 2017 | 18.25 | 18.33 | 18.00 | 18.05 | 5,330,701 | -0.07(-0.37%) |
Jun 13, 2017 | 18.12 | 18.23 | 17.96 | 18.12 | 3,192,524 | -0.04(-0.24%) |
Jun 12, 2017 | 17.63 | 18.18 | 17.62 | 18.17 | 7,506,690 | +0.56(+3.16%) |
Jun 09, 2017 | 17.40 | 17.71 | 17.30 | 17.61 | 4,078,888 | +0.20(+1.15%) |
Jun 08, 2017 | 17.37 | 17.43 | 17.05 | 17.41 | 4,697,905 | +0.04(+0.26%) |
Jun 07, 2017 | 17.35 | 17.48 | 17.32 | 17.37 | 3,233,058 | +0.04(+0.22%) |
Jun 06, 2017 | 17.39 | 17.48 | 17.32 | 17.33 | 4,542,055 | -0.01(-0.06%) |
Jun 05, 2017 | 17.46 | 17.50 | 17.18 | 17.34 | 5,674,934 | -0.16(-0.92%) |
Jun 02, 2017 | 17.53 | 17.62 | 17.41 | 17.50 | 6,251,320 | +0.04(+0.25%) |
Jun 01, 2017 | 17.46 | 17.49 | 16.94 | 17.45 | 8,474,897 | +0.04(+0.22%) |
May 31, 2017 | 17.59 | 17.63 | 17.38 | 17.42 | 3,782,675 | -0.14(-0.82%) |
May 30, 2017 | 17.55 | 17.69 | 17.53 | 17.56 | 3,751,777 | +0.01(+0.06%) |
May 26, 2017 | 17.70 | 17.78 | 17.43 | 17.55 | 10,321,738 | -0.24(-1.34%) |
May 25, 2017 | 18.55 | 18.59 | 17.78 | 17.79 | 9,983,192 | -0.73(-3.96%) |
May 24, 2017 | 18.56 | 18.73 | 18.42 | 18.52 | 5,374,312 | +0.02(+0.09%) |
May 23, 2017 | 18.72 | 18.88 | 18.47 | 18.51 | 5,236,493 | -0.14(-0.78%) |
May 22, 2017 | 18.63 | 18.69 | 18.54 | 18.65 | 2,281,850 | +0.02(+0.09%) |
May 19, 2017 | 18.68 | 18.71 | 18.51 | 18.63 | 3,046,886 | +0.06(+0.30%) |
May 18, 2017 | 18.46 | 18.63 | 18.24 | 18.58 | 2,813,209 | +0.13(+0.72%) |
May 17, 2017 | 18.28 | 18.57 | 18.28 | 18.44 | 3,638,555 | +0.08(+0.42%) |
May 16, 2017 | 18.49 | 18.58 | 18.26 | 18.37 | 3,195,754 | -0.11(-0.60%) |
May 15, 2017 | 18.63 | 18.71 | 18.41 | 18.48 | 4,209,856 | -0.04(-0.24%) |
May 12, 2017 | 18.30 | 18.58 | 18.28 | 18.52 | 3,910,180 | +0.27(+1.46%) |
May 11, 2017 | 17.98 | 18.31 | 17.87 | 18.26 | 4,582,328 | +0.27(+1.52%) |
May 10, 2017 | 17.85 | 18.09 | 17.78 | 17.98 | 3,936,041 | +0.17(+0.94%) |
May 09, 2017 | 17.94 | 18.03 | 17.70 | 17.82 | 6,578,231 | -0.12(-0.68%) |
May 08, 2017 | 17.99 | 18.00 | 17.79 | 17.94 | 5,217,601 | +0.06(+0.31%) |
May 05, 2017 | 17.63 | 17.91 | 17.63 | 17.88 | 4,383,062 | +0.27(+1.52%) |
May 04, 2017 | 18.11 | 18.13 | 17.45 | 17.62 | 7,336,117 | -0.43(-2.37%) |
May 03, 2017 | 18.11 | 18.16 | 17.88 | 18.04 | 4,163,783 | -0.04(-0.25%) |
May 02, 2017 | 18.18 | 18.27 | 17.96 | 18.09 | 5,260,405 | -0.09(-0.49%) |