Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.81 | 20.89 | 20.16 | 20.63 | 125,863 | -0.27(-1.29%) |
Jul 28, 2017 | 20.80 | 21.00 | 20.80 | 20.90 | 14,983 | +0.07(+0.34%) |
Jul 27, 2017 | 20.25 | 20.98 | 20.22 | 20.83 | 35,469 | +0.76(+3.79%) |
Jul 26, 2017 | 19.90 | 20.08 | 19.89 | 20.07 | 28,916 | +0.27(+1.36%) |
Jul 25, 2017 | 19.90 | 19.90 | 19.50 | 19.80 | 15,816 | +0.00(+0.00%) |
Jul 24, 2017 | 19.49 | 19.88 | 19.49 | 19.80 | 15,441 | +0.35(+1.80%) |
Jul 21, 2017 | 19.50 | 19.50 | 19.30 | 19.45 | 4,555 | +0.09(+0.46%) |
Jul 20, 2017 | 19.37 | 19.37 | 19.33 | 19.36 | 5,799 | +0.01(+0.05%) |
Jul 19, 2017 | 19.32 | 19.37 | 19.32 | 19.35 | 9,643 | +0.04(+0.21%) |
Jul 18, 2017 | 19.32 | 19.37 | 19.30 | 19.31 | 8,000 | -0.01(-0.05%) |
Jul 17, 2017 | 19.37 | 19.37 | 19.31 | 19.32 | 22,553 | -0.01(-0.05%) |
Jul 14, 2017 | 19.37 | 19.37 | 19.20 | 19.33 | 25,006 | +0.25(+1.31%) |
Jul 13, 2017 | 18.80 | 19.37 | 18.73 | 19.08 | 39,878 | +0.56(+3.02%) |
Jul 12, 2017 | 18.50 | 18.79 | 18.32 | 18.52 | 35,520 | +0.17(+0.93%) |
Jul 11, 2017 | 18.39 | 18.50 | 18.35 | 18.35 | 12,972 | +0.16(+0.85%) |
Jul 10, 2017 | 17.81 | 18.20 | 17.81 | 18.20 | 6,188 | +0.11(+0.58%) |
Jul 07, 2017 | 18.20 | 18.20 | 17.71 | 18.09 | 22,052 | -0.15(-0.82%) |
Jul 06, 2017 | 18.14 | 18.29 | 18.01 | 18.24 | 13,661 | +0.28(+1.56%) |
Jul 05, 2017 | 18.66 | 18.66 | 17.85 | 17.96 | 18,895 | -0.40(-2.18%) |
Jul 03, 2017 | 18.80 | 18.91 | 18.11 | 18.36 | 30,152 | -0.44(-2.34%) |
Jun 30, 2017 | 18.64 | 18.96 | 18.39 | 18.80 | 27,484 | +0.16(+0.86%) |
Jun 29, 2017 | 18.60 | 18.80 | 17.64 | 18.64 | 36,127 | +0.13(+0.70%) |
Jun 28, 2017 | 18.10 | 18.81 | 18.10 | 18.51 | 27,322 | +0.43(+2.38%) |
Jun 27, 2017 | 18.19 | 18.19 | 17.79 | 18.08 | 22,767 | -0.11(-0.60%) |
Jun 26, 2017 | 17.90 | 18.19 | 17.72 | 18.19 | 37,744 | +0.16(+0.89%) |
Jun 23, 2017 | 18.21 | 18.64 | 17.85 | 18.03 | 39,662 | -0.28(-1.53%) |
Jun 22, 2017 | 18.39 | 18.60 | 18.07 | 18.31 | 47,611 | -0.55(-2.92%) |
Jun 21, 2017 | 19.56 | 19.56 | 18.53 | 18.86 | 50,708 | -0.50(-2.58%) |
Jun 20, 2017 | 19.70 | 19.70 | 19.28 | 19.36 | 42,598 | -0.24(-1.22%) |
Jun 19, 2017 | 19.42 | 19.70 | 19.07 | 19.60 | 40,601 | -0.09(-0.46%) |
Jun 16, 2017 | 18.64 | 19.96 | 18.64 | 19.69 | 22,114 | +0.12(+0.62%) |
Jun 15, 2017 | 19.48 | 19.80 | 19.48 | 19.57 | 30,417 | -0.03(-0.16%) |
Jun 14, 2017 | 19.20 | 19.72 | 19.10 | 19.60 | 52,238 | +0.50(+2.62%) |
Jun 13, 2017 | 19.04 | 19.28 | 18.98 | 19.10 | 31,967 | +0.28(+1.49%) |
Jun 12, 2017 | 18.68 | 19.10 | 18.57 | 18.82 | 148,961 | +0.35(+1.89%) |
Jun 09, 2017 | 18.40 | 18.68 | 18.25 | 18.47 | 11,781 | +0.28(+1.54%) |
Jun 08, 2017 | 18.41 | 18.55 | 18.15 | 18.19 | 18,352 | -0.10(-0.57%) |
Jun 07, 2017 | 18.25 | 18.67 | 18.15 | 18.29 | 30,160 | +0.05(+0.30%) |
Jun 06, 2017 | 18.29 | 18.29 | 17.93 | 18.24 | 50,068 | +0.00(+0.00%) |
Jun 05, 2017 | 17.65 | 18.68 | 17.65 | 18.24 | 154,385 | +0.75(+4.29%) |
Jun 02, 2017 | 16.70 | 17.73 | 16.63 | 17.49 | 54,189 | +0.94(+5.68%) |
Jun 01, 2017 | 16.24 | 16.55 | 16.24 | 16.55 | 21,474 | +0.47(+2.92%) |
May 31, 2017 | 16.55 | 16.55 | 15.99 | 16.08 | 63,700 | -0.33(-2.01%) |
May 30, 2017 | 16.31 | 16.48 | 16.19 | 16.41 | 35,977 | +0.21(+1.29%) |
May 26, 2017 | 16.00 | 16.25 | 15.80 | 16.20 | 26,252 | +0.54(+3.45%) |
May 25, 2017 | 15.42 | 15.70 | 15.42 | 15.66 | 18,207 | +0.09(+0.60%) |
May 24, 2017 | 15.45 | 15.64 | 15.45 | 15.57 | 7,585 | +0.07(+0.43%) |
May 23, 2017 | 15.67 | 15.67 | 15.50 | 15.50 | 6,620 | -0.04(-0.26%) |
May 22, 2017 | 15.55 | 15.76 | 15.50 | 15.54 | 43,401 | +0.17(+1.11%) |
May 19, 2017 | 15.41 | 15.49 | 15.31 | 15.37 | 40,853 | -0.12(-0.77%) |
May 18, 2017 | 15.42 | 15.60 | 15.30 | 15.49 | 36,525 | +0.23(+1.51%) |
May 17, 2017 | 15.54 | 15.79 | 15.23 | 15.26 | 55,930 | -0.28(-1.80%) |
May 16, 2017 | 15.60 | 15.78 | 15.20 | 15.54 | 53,646 | -0.16(-1.02%) |
May 15, 2017 | 16.15 | 16.15 | 15.55 | 15.70 | 95,571 | -0.41(-2.55%) |
May 12, 2017 | 16.09 | 16.26 | 15.70 | 16.11 | 27,979 | +0.14(+0.88%) |
May 11, 2017 | 15.97 | 16.23 | 15.94 | 15.97 | 67,652 | +0.45(+2.90%) |
May 10, 2017 | 15.28 | 15.68 | 15.03 | 15.52 | 71,915 | +0.67(+4.51%) |
May 09, 2017 | 15.06 | 15.06 | 14.71 | 14.85 | 61,071 | +0.19(+1.30%) |
May 08, 2017 | 14.75 | 15.05 | 14.65 | 14.66 | 54,458 | -0.19(-1.28%) |
May 05, 2017 | 15.36 | 15.85 | 14.80 | 14.85 | 253,301 | -1.86(-11.13%) |
May 04, 2017 | 16.90 | 16.94 | 16.62 | 16.71 | 31,381 | +0.01(+0.06%) |
May 03, 2017 | 16.56 | 16.97 | 16.53 | 16.70 | 78,840 | -0.03(-0.18%) |
May 02, 2017 | 16.51 | 16.82 | 16.40 | 16.73 | 140,698 | +0.39(+2.39%) |
May 01, 2017 | 16.44 | 16.44 | 16.32 | 16.34 | 19,455 | +0.25(+1.55%) |
Apr 28, 2017 | 16.07 | 16.27 | 16.00 | 16.09 | 7,362 | -0.17(-1.05%) |
Apr 27, 2017 | 16.29 | 16.34 | 16.07 | 16.26 | 35,439 | +0.16(+0.99%) |
Apr 26, 2017 | 16.20 | 16.20 | 15.99 | 16.10 | 10,228 | -0.09(-0.56%) |
Apr 25, 2017 | 16.07 | 16.37 | 15.85 | 16.19 | 34,256 | +0.33(+2.08%) |
Apr 24, 2017 | 15.75 | 15.93 | 15.69 | 15.86 | 15,416 | +0.07(+0.44%) |
Apr 21, 2017 | 16.05 | 16.05 | 15.79 | 15.79 | 10,798 | -0.22(-1.37%) |
Apr 20, 2017 | 15.88 | 16.09 | 15.67 | 16.01 | 31,599 | +0.28(+1.78%) |
Apr 19, 2017 | 15.68 | 15.95 | 15.68 | 15.73 | 13,834 | -0.02(-0.13%) |
Apr 18, 2017 | 16.00 | 16.00 | 15.67 | 15.75 | 5,155 | -0.16(-1.01%) |
Apr 17, 2017 | 15.70 | 15.91 | 15.70 | 15.91 | 14,567 | +0.24(+1.53%) |
Apr 13, 2017 | 15.60 | 15.79 | 15.60 | 15.67 | 9,593 | +0.12(+0.77%) |
Apr 12, 2017 | 15.70 | 15.78 | 15.51 | 15.55 | 41,495 | -0.04(-0.26%) |
Apr 11, 2017 | 15.73 | 15.80 | 15.58 | 15.59 | 77,287 | -0.13(-0.83%) |
Apr 10, 2017 | 16.08 | 16.08 | 15.71 | 15.72 | 61,836 | -0.36(-2.24%) |
Apr 07, 2017 | 16.06 | 16.21 | 16.05 | 16.08 | 20,447 | -0.20(-1.20%) |
Apr 06, 2017 | 16.05 | 16.32 | 16.01 | 16.27 | 60,112 | +0.27(+1.72%) |
Apr 05, 2017 | 15.90 | 16.08 | 15.82 | 16.00 | 44,068 | +0.21(+1.33%) |
Apr 04, 2017 | 15.80 | 15.86 | 15.72 | 15.79 | 5,804 | -0.02(-0.13%) |
Apr 03, 2017 | 15.96 | 15.96 | 15.70 | 15.81 | 14,099 | -0.10(-0.63%) |
Mar 31, 2017 | 16.10 | 16.10 | 15.60 | 15.91 | 18,954 | -0.17(-1.06%) |
Mar 30, 2017 | 16.02 | 16.10 | 15.97 | 16.08 | 12,003 | +0.18(+1.13%) |
Mar 29, 2017 | 15.73 | 15.98 | 15.72 | 15.90 | 14,371 | +0.06(+0.38%) |
Mar 28, 2017 | 15.90 | 16.05 | 15.83 | 15.84 | 7,971 | -0.24(-1.49%) |
Mar 27, 2017 | 15.80 | 16.09 | 15.80 | 16.08 | 38,283 | +0.29(+1.81%) |
Mar 24, 2017 | 15.82 | 15.82 | 15.65 | 15.79 | 19,139 | -0.02(-0.10%) |
Mar 23, 2017 | 15.73 | 15.84 | 15.73 | 15.81 | 11,813 | +0.21(+1.35%) |
Mar 22, 2017 | 15.80 | 15.83 | 15.60 | 15.60 | 26,281 | -0.19(-1.20%) |
Mar 21, 2017 | 16.01 | 16.14 | 15.78 | 15.79 | 49,083 | -0.29(-1.80%) |
Mar 20, 2017 | 16.35 | 16.43 | 16.07 | 16.08 | 37,800 | +0.05(+0.31%) |
Mar 17, 2017 | 15.97 | 16.23 | 15.94 | 16.03 | 47,574 | +0.15(+0.94%) |