Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.75 | 19.30 | 17.75 | 18.00 | 182,526 | -0.75(-4.00%) |
Jul 28, 2017 | 18.60 | 19.00 | 18.60 | 18.75 | 150,822 | +0.00(+0.00%) |
Jul 27, 2017 | 19.75 | 19.95 | 18.65 | 18.75 | 93,383 | -0.90(-4.58%) |
Jul 26, 2017 | 19.00 | 19.65 | 18.75 | 19.65 | 134,958 | +0.65(+3.42%) |
Jul 25, 2017 | 19.45 | 19.65 | 18.70 | 19.00 | 141,085 | -0.40(-2.06%) |
Jul 24, 2017 | 19.15 | 19.40 | 18.90 | 19.40 | 119,112 | +0.30(+1.57%) |
Jul 21, 2017 | 19.10 | 19.35 | 18.45 | 19.10 | 186,332 | +0.20(+1.06%) |
Jul 20, 2017 | 18.85 | 19.00 | 18.25 | 18.90 | 243,101 | +0.05(+0.27%) |
Jul 19, 2017 | 19.10 | 19.35 | 18.55 | 18.85 | 270,344 | -0.05(-0.26%) |
Jul 18, 2017 | 19.70 | 19.70 | 18.85 | 18.90 | 128,512 | -0.85(-4.30%) |
Jul 17, 2017 | 19.75 | 20.00 | 19.70 | 19.75 | 150,597 | -0.05(-0.25%) |
Jul 14, 2017 | 19.80 | 20.05 | 19.70 | 19.80 | 74,608 | +0.00(+0.00%) |
Jul 13, 2017 | 20.00 | 20.20 | 19.40 | 19.80 | 193,362 | -0.30(-1.49%) |
Jul 12, 2017 | 20.45 | 20.55 | 20.05 | 20.10 | 132,174 | -0.15(-0.74%) |
Jul 11, 2017 | 20.25 | 20.25 | 19.93 | 20.25 | 185,777 | +0.05(+0.25%) |
Jul 10, 2017 | 20.10 | 20.45 | 19.90 | 20.20 | 225,980 | -0.05(-0.25%) |
Jul 07, 2017 | 19.95 | 20.25 | 19.55 | 20.25 | 193,351 | +0.45(+2.27%) |
Jul 06, 2017 | 19.95 | 20.15 | 19.45 | 19.80 | 187,119 | -0.45(-2.22%) |
Jul 05, 2017 | 20.45 | 20.75 | 20.05 | 20.25 | 218,976 | -0.25(-1.22%) |
Jul 03, 2017 | 19.95 | 20.60 | 19.65 | 20.50 | 189,053 | +0.75(+3.80%) |
Jun 30, 2017 | 20.05 | 20.05 | 19.50 | 19.75 | 306,877 | -0.30(-1.50%) |
Jun 29, 2017 | 20.65 | 20.73 | 19.85 | 20.05 | 326,483 | -0.70(-3.37%) |
Jun 28, 2017 | 21.05 | 21.40 | 20.60 | 20.75 | 192,002 | -0.20(-0.95%) |
Jun 27, 2017 | 22.70 | 22.80 | 20.80 | 20.95 | 218,747 | -1.85(-8.11%) |
Jun 26, 2017 | 22.00 | 22.90 | 21.60 | 22.80 | 230,448 | +0.90(+4.11%) |
Jun 23, 2017 | 21.00 | 21.95 | 20.60 | 21.90 | 862,395 | +0.80(+3.79%) |
Jun 22, 2017 | 20.50 | 21.75 | 20.50 | 21.10 | 293,114 | +0.60(+2.93%) |
Jun 21, 2017 | 19.70 | 20.55 | 19.55 | 20.50 | 271,003 | +0.95(+4.86%) |
Jun 20, 2017 | 19.20 | 20.30 | 19.00 | 19.55 | 247,441 | +0.45(+2.36%) |
Jun 19, 2017 | 18.65 | 19.45 | 18.55 | 19.10 | 169,246 | +0.60(+3.24%) |
Jun 16, 2017 | 18.65 | 19.15 | 17.65 | 18.50 | 1,201,578 | -0.40(-2.12%) |
Jun 15, 2017 | 18.85 | 19.40 | 18.35 | 18.90 | 278,231 | -0.20(-1.05%) |
Jun 14, 2017 | 18.90 | 19.50 | 18.67 | 19.10 | 85,434 | +0.20(+1.06%) |
Jun 13, 2017 | 19.50 | 19.80 | 18.85 | 18.90 | 221,015 | -0.50(-2.58%) |
Jun 12, 2017 | 19.75 | 20.05 | 19.25 | 19.40 | 251,348 | -0.35(-1.77%) |
Jun 09, 2017 | 20.00 | 20.60 | 19.45 | 19.75 | 185,312 | -0.35(-1.74%) |
Jun 08, 2017 | 19.85 | 20.40 | 18.95 | 20.10 | 229,355 | +0.25(+1.26%) |
Jun 07, 2017 | 18.75 | 20.05 | 18.35 | 19.85 | 244,517 | +1.15(+6.15%) |
Jun 06, 2017 | 18.45 | 18.89 | 18.25 | 18.70 | 179,850 | +0.10(+0.54%) |
Jun 05, 2017 | 18.80 | 18.85 | 17.80 | 18.60 | 175,637 | -0.10(-0.53%) |
Jun 02, 2017 | 18.15 | 19.15 | 18.15 | 18.70 | 249,610 | +0.70(+3.89%) |
Jun 01, 2017 | 17.05 | 18.10 | 17.05 | 18.00 | 188,351 | +0.90(+5.26%) |
May 31, 2017 | 16.80 | 17.20 | 16.30 | 17.10 | 375,804 | +0.40(+2.40%) |
May 30, 2017 | 18.05 | 18.15 | 16.65 | 16.70 | 155,871 | -1.30(-7.22%) |
May 26, 2017 | 18.55 | 18.90 | 17.75 | 18.00 | 102,172 | -0.65(-3.49%) |
May 25, 2017 | 18.90 | 19.00 | 18.45 | 18.65 | 118,305 | -0.20(-1.06%) |
May 24, 2017 | 18.55 | 19.05 | 18.21 | 18.85 | 154,778 | +0.25(+1.34%) |
May 23, 2017 | 18.20 | 18.65 | 17.70 | 18.60 | 104,986 | +0.50(+2.76%) |
May 22, 2017 | 18.00 | 18.15 | 17.48 | 18.10 | 199,269 | +0.05(+0.28%) |
May 19, 2017 | 19.05 | 19.25 | 18.00 | 18.05 | 113,509 | -1.00(-5.25%) |
May 18, 2017 | 18.30 | 19.25 | 17.68 | 19.05 | 187,645 | +0.80(+4.38%) |
May 17, 2017 | 18.95 | 19.05 | 18.10 | 18.25 | 114,819 | -0.95(-4.95%) |
May 16, 2017 | 19.30 | 19.45 | 19.05 | 19.20 | 131,610 | -0.05(-0.26%) |
May 15, 2017 | 18.70 | 19.70 | 18.50 | 19.25 | 170,637 | +0.75(+4.05%) |
May 12, 2017 | 17.90 | 18.90 | 17.70 | 18.50 | 180,912 | +0.65(+3.64%) |
May 11, 2017 | 17.40 | 17.90 | 16.85 | 17.85 | 158,221 | +0.40(+2.29%) |
May 10, 2017 | 18.45 | 18.85 | 16.55 | 17.45 | 460,552 | -1.50(-7.92%) |
May 09, 2017 | 18.40 | 18.95 | 18.30 | 18.95 | 95,326 | +0.60(+3.27%) |
May 08, 2017 | 18.50 | 18.80 | 18.07 | 18.35 | 206,552 | -0.15(-0.81%) |
May 05, 2017 | 18.90 | 19.25 | 18.20 | 18.50 | 147,072 | -0.35(-1.86%) |
May 04, 2017 | 19.25 | 19.25 | 18.60 | 18.85 | 112,122 | -0.35(-1.82%) |
May 03, 2017 | 20.50 | 20.55 | 19.05 | 19.20 | 220,183 | -1.45(-7.02%) |
May 02, 2017 | 22.30 | 22.48 | 20.15 | 20.65 | 360,102 | -1.60(-7.19%) |