Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.60 | 19.82 | 19.47 | 19.65 | 588,526 | +0.05(+0.26%) |
Jul 28, 2017 | 19.30 | 19.82 | 19.16 | 19.60 | 390,666 | +0.15(+0.77%) |
Jul 27, 2017 | 19.90 | 20.15 | 19.30 | 19.45 | 682,979 | -0.45(-2.26%) |
Jul 26, 2017 | 20.05 | 20.40 | 19.85 | 19.90 | 598,197 | -0.05(-0.25%) |
Jul 25, 2017 | 19.95 | 20.40 | 19.70 | 19.95 | 687,455 | +0.10(+0.50%) |
Jul 24, 2017 | 19.45 | 20.25 | 19.23 | 19.85 | 626,879 | +0.55(+2.85%) |
Jul 21, 2017 | 19.20 | 19.40 | 19.00 | 19.30 | 320,351 | +0.20(+1.05%) |
Jul 20, 2017 | 19.55 | 19.15 | 19.10 | 571,084 | -0.05(-0.26%) | |
Jul 19, 2017 | 19.45 | 19.55 | 18.77 | 19.15 | 869,091 | -0.20(-1.03%) |
Jul 18, 2017 | 19.90 | 20.20 | 18.90 | 19.35 | 541,119 | -0.55(-2.76%) |
Jul 17, 2017 | 20.00 | 20.40 | 19.90 | 19.90 | 487,918 | -0.15(-0.75%) |
Jul 14, 2017 | 19.95 | 20.30 | 19.70 | 20.05 | 698,030 | +0.10(+0.50%) |
Jul 13, 2017 | 19.95 | 20.35 | 19.45 | 19.95 | 718,579 | +0.00(+0.00%) |
Jul 12, 2017 | 19.85 | 20.00 | 19.60 | 19.95 | 453,276 | +0.25(+1.27%) |
Jul 11, 2017 | 19.40 | 19.80 | 19.15 | 19.70 | 685,005 | +0.35(+1.81%) |
Jul 10, 2017 | 19.10 | 19.70 | 18.85 | 19.35 | 602,713 | +0.15(+0.78%) |
Jul 07, 2017 | 18.90 | 19.25 | 18.65 | 19.20 | 482,887 | +0.25(+1.32%) |
Jul 06, 2017 | 19.10 | 19.31 | 18.70 | 18.95 | 624,211 | -0.30(-1.56%) |
Jul 05, 2017 | 19.05 | 19.45 | 18.68 | 19.25 | 626,179 | +0.20(+1.05%) |
Jul 03, 2017 | 18.45 | 19.20 | 18.45 | 19.05 | 372,027 | +0.65(+3.53%) |
Jun 30, 2017 | 18.30 | 18.65 | 18.10 | 18.40 | 772,599 | +0.15(+0.82%) |
Jun 29, 2017 | 18.65 | 18.65 | 17.70 | 18.25 | 1,100,127 | -0.40(-2.14%) |
Jun 28, 2017 | 18.30 | 18.70 | 18.05 | 18.65 | 939,129 | +0.50(+2.75%) |
Jun 27, 2017 | 18.30 | 18.73 | 17.90 | 18.15 | 1,205,682 | -0.20(-1.09%) |
Jun 26, 2017 | 18.25 | 18.50 | 17.50 | 18.35 | 1,164,542 | +0.00(+0.00%) |
Jun 23, 2017 | 18.15 | 18.45 | 17.85 | 18.35 | 1,239,381 | +0.15(+0.82%) |
Jun 22, 2017 | 17.85 | 18.88 | 17.65 | 18.20 | 918,882 | +0.45(+2.54%) |
Jun 21, 2017 | 16.90 | 17.75 | 16.75 | 17.75 | 1,423,656 | +0.90(+5.34%) |
Jun 20, 2017 | 16.70 | 17.35 | 16.70 | 16.85 | 752,740 | +0.20(+1.20%) |
Jun 19, 2017 | 16.45 | 17.20 | 16.25 | 16.65 | 903,417 | +0.25(+1.52%) |
Jun 16, 2017 | 16.00 | 16.55 | 16.00 | 16.40 | 1,327,427 | +0.30(+1.86%) |
Jun 15, 2017 | 17.25 | 17.32 | 16.10 | 16.10 | 1,817,515 | -1.25(-7.20%) |
Jun 14, 2017 | 17.35 | 17.57 | 16.85 | 17.35 | 530,545 | +0.05(+0.29%) |
Jun 13, 2017 | 17.45 | 17.65 | 16.95 | 17.30 | 809,499 | -0.20(-1.14%) |
Jun 12, 2017 | 17.40 | 17.75 | 17.00 | 17.50 | 1,402,488 | +0.05(+0.29%) |
Jun 09, 2017 | 16.85 | 17.55 | 16.55 | 17.45 | 1,207,755 | +0.65(+3.87%) |
Jun 08, 2017 | 16.25 | 17.05 | 16.20 | 16.80 | 677,012 | +0.55(+3.38%) |
Jun 07, 2017 | 16.80 | 17.05 | 16.25 | 16.25 | 1,004,607 | -0.50(-2.99%) |
Jun 06, 2017 | 17.00 | 17.15 | 16.45 | 16.75 | 1,227,837 | -0.30(-1.76%) |
Jun 05, 2017 | 17.80 | 17.80 | 16.85 | 17.05 | 1,270,291 | -0.75(-4.21%) |
Jun 02, 2017 | 17.80 | 17.95 | 17.55 | 17.80 | 811,208 | -0.10(-0.56%) |
Jun 01, 2017 | 17.20 | 18.00 | 17.05 | 17.90 | 1,084,743 | +0.60(+3.47%) |
May 31, 2017 | 17.85 | 17.00 | 17.30 | 2,598,637 | -0.45(-2.54%) | |
May 30, 2017 | 18.70 | 19.10 | 17.70 | 17.75 | 1,355,341 | -1.05(-5.59%) |
May 26, 2017 | 18.30 | 18.95 | 18.00 | 18.80 | 1,229,442 | +0.60(+3.30%) |
May 25, 2017 | 19.20 | 19.30 | 18.15 | 18.20 | 1,016,658 | -1.05(-5.45%) |
May 24, 2017 | 18.15 | 19.35 | 18.15 | 19.25 | 1,604,682 | +1.15(+6.35%) |
May 23, 2017 | 18.50 | 18.55 | 18.00 | 18.10 | 1,954,923 | -0.40(-2.16%) |
May 22, 2017 | 18.90 | 19.05 | 18.35 | 18.50 | 968,763 | -0.40(-2.12%) |
May 19, 2017 | 19.20 | 19.35 | 18.85 | 18.90 | 597,093 | -0.35(-1.82%) |
May 18, 2017 | 19.75 | 19.95 | 19.15 | 19.25 | 1,227,483 | -0.50(-2.53%) |
May 17, 2017 | 20.05 | 20.23 | 19.75 | 19.75 | 1,295,468 | -0.55(-2.71%) |
May 16, 2017 | 20.15 | 20.50 | 19.95 | 20.30 | 1,606,576 | +0.25(+1.25%) |
May 15, 2017 | 19.40 | 20.05 | 19.10 | 20.05 | 1,207,141 | +0.60(+3.08%) |
May 12, 2017 | 19.00 | 19.50 | 18.80 | 19.45 | 981,031 | +0.35(+1.83%) |
May 11, 2017 | 18.25 | 19.10 | 17.90 | 19.10 | 1,783,207 | +0.90(+4.95%) |
May 10, 2017 | 18.75 | 18.75 | 18.00 | 18.20 | 1,878,148 | -0.50(-2.67%) |
May 09, 2017 | 18.55 | 19.15 | 18.25 | 18.70 | 1,932,283 | +0.15(+0.81%) |
May 08, 2017 | 18.80 | 19.10 | 18.10 | 18.55 | 2,276,255 | -0.55(-2.88%) |
May 05, 2017 | 19.80 | 19.80 | 18.68 | 19.10 | 4,791,873 | -0.80(-4.02%) |
May 04, 2017 | 19.85 | 20.00 | 18.50 | 19.90 | 6,436,765 | -0.60(-2.93%) |
May 03, 2017 | 21.30 | 21.50 | 19.75 | 20.50 | 1,931,042 | -0.95(-4.43%) |
May 02, 2017 | 24.40 | 24.40 | 21.10 | 21.45 | 2,959,633 | -3.20(-12.98%) |