Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.41 | 22.71 | 21.80 | 22.15 | 32,002 | -0.97(-4.20%) |
Jul 28, 2017 | 22.45 | 23.12 | 22.25 | 23.12 | 24,805 | +0.50(+2.21%) |
Jul 27, 2017 | 23.50 | 23.50 | 21.44 | 22.62 | 28,299 | -0.88(-3.74%) |
Jul 26, 2017 | 23.50 | 23.50 | 23.14 | 23.50 | 74,415 | +0.00(+0.00%) |
Jul 25, 2017 | 23.35 | 23.50 | 23.32 | 23.50 | 22,838 | +0.15(+0.64%) |
Jul 24, 2017 | 23.08 | 23.50 | 23.00 | 23.35 | 35,609 | +0.39(+1.70%) |
Jul 21, 2017 | 22.99 | 23.19 | 22.65 | 22.96 | 15,404 | +0.02(+0.09%) |
Jul 20, 2017 | 23.03 | 23.15 | 22.51 | 22.94 | 25,228 | -0.07(-0.30%) |
Jul 19, 2017 | 23.30 | 23.30 | 23.00 | 23.01 | 7,027 | -0.38(-1.62%) |
Jul 18, 2017 | 23.38 | 23.39 | 23.04 | 23.39 | 15,285 | +0.09(+0.39%) |
Jul 17, 2017 | 23.09 | 23.49 | 23.00 | 23.30 | 12,436 | +0.35(+1.53%) |
Jul 14, 2017 | 22.75 | 22.99 | 22.56 | 22.95 | 5,486 | +0.45(+2.00%) |
Jul 13, 2017 | 22.57 | 22.57 | 22.32 | 22.50 | 5,825 | -0.04(-0.18%) |
Jul 12, 2017 | 22.86 | 22.86 | 22.50 | 22.54 | 5,373 | -0.07(-0.31%) |
Jul 11, 2017 | 23.37 | 23.37 | 22.60 | 22.61 | 16,188 | -0.54(-2.33%) |
Jul 10, 2017 | 23.35 | 23.35 | 23.13 | 23.15 | 1,729 | -0.17(-0.71%) |
Jul 07, 2017 | 23.49 | 23.49 | 23.15 | 23.32 | 5,879 | +0.01(+0.02%) |
Jul 06, 2017 | 23.55 | 23.67 | 23.31 | 23.31 | 8,278 | -0.44(-1.85%) |
Jul 05, 2017 | 23.24 | 23.75 | 23.20 | 23.75 | 12,354 | +0.64(+2.77%) |
Jul 03, 2017 | 23.38 | 23.45 | 23.11 | 23.11 | 11,013 | -0.20(-0.86%) |
Jun 30, 2017 | 23.57 | 23.68 | 23.31 | 23.31 | 5,045 | -0.11(-0.47%) |
Jun 29, 2017 | 23.56 | 23.98 | 23.30 | 23.42 | 16,549 | -0.11(-0.47%) |
Jun 28, 2017 | 22.90 | 23.69 | 22.82 | 23.53 | 7,410 | +0.62(+2.71%) |
Jun 27, 2017 | 23.55 | 23.55 | 22.91 | 22.91 | 13,186 | -0.63(-2.68%) |
Jun 26, 2017 | 23.74 | 23.74 | 23.38 | 23.54 | 10,924 | -0.15(-0.63%) |
Jun 23, 2017 | 23.74 | 23.89 | 23.14 | 23.69 | 9,578 | +0.09(+0.38%) |
Jun 22, 2017 | 23.31 | 23.60 | 22.84 | 23.60 | 29,318 | +0.33(+1.42%) |
Jun 21, 2017 | 23.36 | 23.36 | 22.63 | 23.27 | 21,806 | +0.03(+0.13%) |
Jun 20, 2017 | 23.59 | 23.75 | 23.02 | 23.24 | 21,567 | -0.35(-1.48%) |
Jun 19, 2017 | 22.89 | 23.80 | 22.89 | 23.59 | 25,426 | +0.66(+2.88%) |
Jun 16, 2017 | 22.71 | 23.11 | 22.62 | 22.93 | 21,435 | +0.30(+1.33%) |
Jun 15, 2017 | 21.25 | 22.90 | 21.25 | 22.63 | 88,434 | +1.48(+7.00%) |
Jun 14, 2017 | 21.00 | 21.20 | 20.94 | 21.15 | 79,136 | +0.06(+0.28%) |
Jun 13, 2017 | 20.69 | 21.19 | 20.56 | 21.09 | 47,620 | +0.57(+2.78%) |
Jun 12, 2017 | 20.08 | 20.86 | 19.80 | 20.52 | 46,895 | +0.63(+3.19%) |
Jun 09, 2017 | 20.60 | 20.60 | 19.81 | 19.89 | 36,610 | -0.95(-4.58%) |
Jun 08, 2017 | 20.32 | 20.84 | 20.21 | 20.84 | 20,438 | +0.42(+2.06%) |
Jun 07, 2017 | 20.41 | 20.45 | 20.26 | 20.42 | 7,390 | -0.12(-0.58%) |
Jun 06, 2017 | 20.60 | 20.70 | 20.53 | 20.54 | 3,590 | -0.14(-0.70%) |
Jun 05, 2017 | 20.56 | 21.22 | 20.24 | 20.68 | 39,448 | +0.09(+0.46%) |
Jun 02, 2017 | 20.26 | 21.00 | 20.26 | 20.59 | 7,360 | -0.41(-1.95%) |
Jun 01, 2017 | 20.92 | 21.20 | 20.35 | 21.00 | 20,983 | -0.23(-1.08%) |
May 31, 2017 | 20.83 | 21.75 | 20.65 | 21.23 | 51,504 | +0.40(+1.92%) |
May 30, 2017 | 21.30 | 21.30 | 20.50 | 20.83 | 14,456 | -0.16(-0.76%) |
May 26, 2017 | 20.85 | 21.40 | 20.45 | 20.99 | 23,640 | +0.24(+1.16%) |
May 25, 2017 | 20.85 | 21.00 | 20.41 | 20.75 | 10,093 | +0.00(+0.00%) |
May 24, 2017 | 20.53 | 21.25 | 20.36 | 20.75 | 12,302 | +0.23(+1.12%) |
May 23, 2017 | 20.57 | 21.44 | 20.23 | 20.52 | 28,230 | +0.37(+1.84%) |
May 22, 2017 | 20.22 | 21.78 | 20.15 | 20.15 | 49,999 | -0.07(-0.35%) |
May 19, 2017 | 19.92 | 20.53 | 19.92 | 20.22 | 12,190 | +0.52(+2.64%) |
May 18, 2017 | 20.75 | 20.75 | 19.58 | 19.70 | 7,332 | -1.10(-5.29%) |
May 17, 2017 | 20.13 | 20.80 | 19.87 | 20.80 | 31,655 | +0.78(+3.90%) |
May 16, 2017 | 19.86 | 20.98 | 19.82 | 20.02 | 32,195 | +0.14(+0.70%) |
May 15, 2017 | 19.35 | 20.50 | 19.04 | 19.88 | 54,809 | +1.01(+5.35%) |
May 12, 2017 | 18.92 | 19.74 | 18.83 | 18.87 | 18,471 | -0.12(-0.63%) |
May 11, 2017 | 18.75 | 19.18 | 18.75 | 18.99 | 4,974 | +0.21(+1.12%) |
May 10, 2017 | 19.34 | 19.34 | 18.73 | 18.78 | 3,604 | -0.48(-2.49%) |
May 09, 2017 | 19.34 | 19.34 | 18.67 | 19.26 | 10,335 | +0.08(+0.42%) |
May 08, 2017 | 19.00 | 19.23 | 18.69 | 19.18 | 20,062 | +0.22(+1.16%) |
May 05, 2017 | 18.76 | 18.96 | 18.69 | 18.96 | 3,883 | +0.28(+1.50%) |
May 04, 2017 | 19.00 | 19.00 | 18.64 | 18.68 | 5,715 | -0.41(-2.15%) |
May 03, 2017 | 18.41 | 19.09 | 18.30 | 19.09 | 7,111 | +0.79(+4.32%) |
May 02, 2017 | 19.25 | 19.40 | 18.30 | 18.30 | 14,752 | -0.72(-3.79%) |