Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.75 | 20.40 | 20.70 | 248,125 | -0.05(-0.24%) | |
Jul 28, 2017 | 20.55 | 20.85 | 20.25 | 20.75 | 111,899 | +0.15(+0.73%) |
Jul 27, 2017 | 20.70 | 21.05 | 20.40 | 20.60 | 171,346 | -0.15(-0.72%) |
Jul 26, 2017 | 21.35 | 21.35 | 20.45 | 20.75 | 190,809 | -0.60(-2.81%) |
Jul 25, 2017 | 21.50 | 21.70 | 21.15 | 21.35 | 256,549 | -0.15(-0.70%) |
Jul 24, 2017 | 21.25 | 21.55 | 21.15 | 21.50 | 122,772 | +0.30(+1.42%) |
Jul 21, 2017 | 21.35 | 21.35 | 20.90 | 21.20 | 253,893 | -0.25(-1.17%) |
Jul 20, 2017 | 21.77 | 21.30 | 21.45 | 133,575 | -0.20(-0.92%) | |
Jul 19, 2017 | 21.60 | 21.80 | 21.35 | 21.65 | 175,297 | +0.05(+0.23%) |
Jul 18, 2017 | 21.50 | 21.70 | 21.20 | 21.60 | 317,150 | +0.05(+0.23%) |
Jul 17, 2017 | 21.35 | 21.70 | 21.00 | 21.55 | 258,413 | +0.30(+1.41%) |
Jul 14, 2017 | 20.90 | 21.40 | 20.60 | 21.25 | 167,639 | +0.30(+1.43%) |
Jul 13, 2017 | 20.75 | 21.10 | 20.65 | 20.95 | 172,431 | +0.20(+0.96%) |
Jul 12, 2017 | 20.15 | 21.10 | 20.10 | 20.75 | 440,684 | +1.05(+5.33%) |
Jul 11, 2017 | 20.00 | 20.05 | 19.40 | 19.70 | 147,725 | -0.35(-1.75%) |
Jul 10, 2017 | 19.70 | 20.25 | 19.50 | 20.05 | 134,494 | +0.30(+1.52%) |
Jul 07, 2017 | 19.35 | 19.80 | 19.35 | 19.75 | 76,405 | +0.50(+2.60%) |
Jul 06, 2017 | 19.45 | 19.80 | 19.20 | 19.25 | 137,946 | -0.30(-1.53%) |
Jul 05, 2017 | 18.85 | 19.60 | 18.85 | 19.55 | 130,106 | +0.45(+2.36%) |
Jul 03, 2017 | 19.40 | 19.50 | 19.00 | 19.10 | 67,557 | -0.25(-1.29%) |
Jun 30, 2017 | 19.55 | 19.90 | 19.35 | 19.35 | 140,372 | -0.20(-1.02%) |
Jun 29, 2017 | 19.80 | 20.25 | 18.95 | 19.55 | 330,476 | -0.30(-1.51%) |
Jun 28, 2017 | 19.55 | 20.00 | 19.40 | 19.85 | 198,496 | +0.40(+2.06%) |
Jun 27, 2017 | 19.45 | 19.65 | 19.00 | 19.45 | 150,959 | -0.05(-0.26%) |
Jun 26, 2017 | 19.70 | 19.72 | 19.25 | 19.50 | 135,340 | -0.05(-0.26%) |
Jun 23, 2017 | 19.35 | 19.70 | 19.24 | 19.55 | 255,544 | +0.25(+1.30%) |
Jun 22, 2017 | 19.45 | 19.70 | 19.15 | 19.30 | 306,759 | -0.05(-0.26%) |
Jun 21, 2017 | 19.70 | 19.85 | 19.25 | 19.35 | 212,318 | -0.30(-1.53%) |
Jun 20, 2017 | 19.65 | 19.90 | 19.45 | 19.65 | 424,520 | +0.00(+0.00%) |
Jun 19, 2017 | 19.35 | 19.70 | 19.00 | 19.65 | 196,434 | +0.50(+2.61%) |
Jun 16, 2017 | 18.80 | 19.23 | 18.60 | 19.15 | 144,966 | +0.35(+1.86%) |
Jun 15, 2017 | 18.05 | 19.10 | 17.63 | 18.80 | 248,755 | +0.60(+3.30%) |
Jun 14, 2017 | 18.75 | 18.85 | 17.90 | 18.20 | 158,820 | -0.55(-2.93%) |
Jun 13, 2017 | 19.10 | 19.43 | 18.60 | 18.75 | 193,975 | -0.30(-1.57%) |
Jun 12, 2017 | 19.10 | 19.55 | 18.95 | 19.05 | 212,045 | -0.05(-0.26%) |
Jun 09, 2017 | 19.75 | 19.75 | 18.95 | 19.10 | 342,287 | -0.55(-2.80%) |
Jun 08, 2017 | 19.70 | 19.77 | 19.38 | 19.65 | 168,470 | +0.00(+0.00%) |
Jun 07, 2017 | 18.45 | 19.80 | 18.40 | 19.65 | 556,263 | +1.25(+6.79%) |
Jun 06, 2017 | 17.55 | 18.60 | 17.30 | 18.40 | 329,569 | +0.80(+4.55%) |
Jun 05, 2017 | 17.75 | 17.90 | 17.50 | 17.60 | 226,992 | -0.15(-0.85%) |
Jun 02, 2017 | 16.50 | 17.85 | 16.45 | 17.75 | 247,277 | +1.10(+6.61%) |
Jun 01, 2017 | 16.50 | 16.91 | 16.48 | 16.65 | 272,338 | -0.10(-0.60%) |
May 31, 2017 | 16.95 | 17.20 | 16.62 | 16.75 | 383,563 | -0.30(-1.76%) |
May 30, 2017 | 17.40 | 17.90 | 16.95 | 17.05 | 382,169 | -0.50(-2.85%) |
May 26, 2017 | 17.75 | 17.89 | 17.25 | 17.55 | 320,684 | -0.20(-1.13%) |
May 25, 2017 | 18.00 | 18.00 | 17.05 | 17.75 | 761,188 | -0.15(-0.84%) |
May 24, 2017 | 18.85 | 18.90 | 17.45 | 17.90 | 608,060 | -0.90(-4.79%) |
May 23, 2017 | 18.95 | 19.05 | 18.35 | 18.80 | 283,351 | -0.05(-0.27%) |
May 22, 2017 | 18.65 | 18.95 | 18.40 | 18.85 | 362,212 | +0.30(+1.62%) |
May 19, 2017 | 18.10 | 18.60 | 18.05 | 18.55 | 453,446 | +0.45(+2.49%) |
May 18, 2017 | 17.75 | 18.55 | 17.65 | 18.10 | 494,251 | +0.25(+1.40%) |
May 17, 2017 | 20.25 | 20.30 | 17.85 | 17.85 | 1,081,150 | -2.50(-12.29%) |
May 16, 2017 | 20.00 | 20.55 | 19.63 | 20.35 | 3,743,102 | -1.80(-8.13%) |
May 15, 2017 | 21.95 | 22.40 | 21.25 | 22.15 | 459,216 | +0.15(+0.68%) |
May 12, 2017 | 20.50 | 22.15 | 20.50 | 22.00 | 336,969 | +0.85(+4.02%) |
May 11, 2017 | 20.50 | 21.20 | 20.10 | 21.15 | 121,884 | +0.70(+3.42%) |
May 10, 2017 | 18.15 | 20.73 | 18.00 | 20.45 | 895,658 | -0.95(-4.44%) |
May 09, 2017 | 22.55 | 23.00 | 21.10 | 21.40 | 363,754 | -1.00(-4.46%) |
May 08, 2017 | 21.00 | 23.15 | 20.75 | 22.40 | 685,882 | +1.40(+6.67%) |
May 05, 2017 | 21.10 | 21.25 | 20.80 | 21.00 | 226,785 | -0.15(-0.71%) |
May 04, 2017 | 21.15 | 21.30 | 20.55 | 21.15 | 215,470 | +0.15(+0.71%) |
May 03, 2017 | 20.15 | 22.00 | 20.15 | 21.00 | 453,121 | +0.90(+4.48%) |
May 02, 2017 | 19.30 | 20.30 | 18.85 | 20.10 | 387,282 | +0.60(+3.08%) |