Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.75 | 17.05 | 16.66 | 16.73 | 1,369,059 | +0.04(+0.26%) |
Jul 28, 2017 | 17.27 | 17.27 | 16.50 | 16.69 | 1,852,063 | -0.67(-3.84%) |
Jul 27, 2017 | 18.34 | 18.64 | 17.30 | 17.35 | 2,313,119 | -0.98(-5.36%) |
Jul 26, 2017 | 17.50 | 18.84 | 16.93 | 18.34 | 4,734,682 | -2.41(-11.62%) |
Jul 25, 2017 | 20.12 | 20.88 | 20.12 | 20.75 | 1,539,048 | +0.85(+4.28%) |
Jul 24, 2017 | 19.86 | 20.05 | 19.57 | 19.90 | 1,060,010 | +0.01(+0.04%) |
Jul 21, 2017 | 20.07 | 20.07 | 19.87 | 19.89 | 1,202,402 | -0.13(-0.66%) |
Jul 20, 2017 | 20.06 | 20.10 | 19.81 | 20.02 | 895,259 | +0.01(+0.04%) |
Jul 19, 2017 | 19.91 | 20.10 | 19.71 | 20.01 | 775,421 | +0.13(+0.66%) |
Jul 18, 2017 | 19.64 | 19.89 | 19.59 | 19.88 | 606,323 | +0.11(+0.53%) |
Jul 17, 2017 | 19.68 | 19.91 | 19.49 | 19.78 | 625,000 | +0.04(+0.18%) |
Jul 14, 2017 | 19.46 | 19.85 | 19.46 | 19.74 | 444,246 | +0.15(+0.76%) |
Jul 13, 2017 | 19.39 | 19.62 | 19.33 | 19.59 | 882,258 | +0.14(+0.72%) |
Jul 12, 2017 | 19.85 | 20.06 | 19.44 | 19.45 | 580,240 | -0.22(-1.11%) |
Jul 11, 2017 | 19.87 | 20.06 | 19.40 | 19.67 | 796,477 | -0.21(-1.06%) |
Jul 10, 2017 | 19.28 | 20.07 | 19.24 | 19.88 | 1,054,242 | +0.54(+2.77%) |
Jul 07, 2017 | 19.33 | 19.36 | 18.88 | 19.35 | 591,464 | +0.11(+0.55%) |
Jul 06, 2017 | 19.21 | 19.49 | 19.08 | 19.24 | 1,022,940 | -0.13(-0.68%) |
Jul 05, 2017 | 19.48 | 19.63 | 19.10 | 19.37 | 854,834 | -0.08(-0.41%) |
Jul 03, 2017 | 19.28 | 19.52 | 19.07 | 19.45 | 358,519 | +0.23(+1.19%) |
Jun 30, 2017 | 19.23 | 19.40 | 18.93 | 19.22 | 1,092,951 | +0.03(+0.18%) |
Jun 29, 2017 | 19.51 | 19.60 | 19.00 | 19.19 | 891,960 | -0.32(-1.66%) |
Jun 28, 2017 | 18.61 | 19.85 | 18.61 | 19.51 | 1,468,422 | +1.08(+5.89%) |
Jun 27, 2017 | 19.10 | 19.10 | 18.42 | 18.43 | 860,854 | -0.66(-3.48%) |
Jun 26, 2017 | 18.97 | 19.17 | 18.65 | 19.09 | 848,804 | +0.16(+0.83%) |
Jun 23, 2017 | 18.59 | 18.94 | 18.42 | 18.93 | 771,754 | +0.42(+2.27%) |
Jun 22, 2017 | 18.42 | 18.61 | 18.26 | 18.51 | 529,310 | +0.07(+0.38%) |
Jun 21, 2017 | 18.46 | 18.64 | 18.31 | 18.44 | 632,279 | -0.02(-0.09%) |
Jun 20, 2017 | 18.49 | 18.54 | 18.24 | 18.46 | 450,699 | -0.13(-0.71%) |
Jun 19, 2017 | 18.37 | 18.62 | 18.19 | 18.59 | 674,315 | +0.34(+1.87%) |
Jun 16, 2017 | 18.49 | 18.62 | 18.10 | 18.25 | 1,167,182 | -0.28(-1.51%) |
Jun 15, 2017 | 18.06 | 18.60 | 17.95 | 18.53 | 758,042 | +0.13(+0.71%) |
Jun 14, 2017 | 18.55 | 18.62 | 18.13 | 18.40 | 807,660 | -0.15(-0.80%) |
Jun 13, 2017 | 18.60 | 18.83 | 18.48 | 18.55 | 990,968 | +0.07(+0.38%) |
Jun 12, 2017 | 18.47 | 18.58 | 18.23 | 18.48 | 667,842 | +0.03(+0.14%) |
Jun 09, 2017 | 18.35 | 18.74 | 18.28 | 18.45 | 739,240 | +0.17(+0.91%) |
Jun 08, 2017 | 18.04 | 18.61 | 18.04 | 18.29 | 1,036,210 | +0.30(+1.65%) |
Jun 07, 2017 | 17.95 | 18.44 | 17.95 | 17.99 | 997,847 | +0.01(+0.05%) |
Jun 06, 2017 | 17.33 | 18.13 | 17.31 | 17.98 | 1,323,033 | +0.46(+2.65%) |
Jun 05, 2017 | 17.69 | 17.73 | 17.46 | 17.52 | 787,190 | -0.22(-1.23%) |
Jun 02, 2017 | 17.81 | 18.12 | 17.67 | 17.74 | 848,618 | -0.06(-0.34%) |
Jun 01, 2017 | 17.81 | 17.90 | 17.44 | 17.80 | 1,852,193 | +0.31(+1.80%) |
May 31, 2017 | 17.75 | 17.75 | 16.95 | 17.48 | 2,126,326 | -0.27(-1.53%) |
May 30, 2017 | 18.19 | 18.43 | 17.75 | 17.75 | 1,657,460 | -0.51(-2.78%) |
May 26, 2017 | 18.55 | 18.64 | 18.23 | 18.26 | 877,591 | -0.32(-1.74%) |
May 25, 2017 | 18.78 | 18.99 | 18.54 | 18.58 | 806,695 | -0.16(-0.84%) |
May 24, 2017 | 18.98 | 19.12 | 18.55 | 18.74 | 815,879 | -0.16(-0.83%) |
May 23, 2017 | 18.52 | 19.02 | 18.33 | 18.90 | 735,814 | +0.39(+2.13%) |
May 22, 2017 | 18.58 | 18.69 | 18.31 | 18.51 | 543,593 | +0.01(+0.05%) |
May 19, 2017 | 18.32 | 18.77 | 18.26 | 18.50 | 889,489 | +0.31(+1.68%) |
May 18, 2017 | 18.12 | 18.35 | 17.78 | 18.19 | 805,119 | +0.04(+0.24%) |
May 17, 2017 | 18.80 | 18.54 | 18.09 | 18.15 | 977,843 | -0.66(-3.49%) |
May 16, 2017 | 18.72 | 18.80 | 18.34 | 18.80 | 590,479 | +0.14(+0.75%) |
May 15, 2017 | 18.73 | 18.99 | 18.65 | 18.66 | 584,991 | +0.00(+0.00%) |
May 12, 2017 | 19.00 | 19.07 | 18.64 | 18.66 | 567,543 | -0.45(-2.38%) |
May 11, 2017 | 19.03 | 19.15 | 18.72 | 19.12 | 545,031 | +0.08(+0.41%) |
May 10, 2017 | 19.11 | 19.18 | 18.89 | 19.04 | 813,747 | -0.07(-0.37%) |
May 09, 2017 | 19.11 | 19.43 | 19.04 | 19.11 | 989,195 | +0.03(+0.14%) |
May 08, 2017 | 19.28 | 19.44 | 19.03 | 19.08 | 1,123,482 | -0.24(-1.22%) |
May 05, 2017 | 19.16 | 19.36 | 18.95 | 19.32 | 1,107,173 | +0.22(+1.15%) |
May 04, 2017 | 19.52 | 19.70 | 18.99 | 19.10 | 664,468 | -0.42(-2.15%) |
May 03, 2017 | 19.41 | 19.56 | 19.31 | 19.52 | 792,327 | -0.04(-0.22%) |
May 02, 2017 | 20.06 | 20.17 | 19.49 | 19.56 | 1,163,151 | -0.45(-2.23%) |