Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.05 | 22.05 | 22.05 | 22.05 | 247 | -0.62(-2.74%) |
Jul 28, 2017 | 22.65 | 22.67 | 22.64 | 22.67 | 3,835 | +0.28(+1.23%) |
Jul 27, 2017 | 22.46 | 22.46 | 22.33 | 22.39 | 3,571 | -0.11(-0.48%) |
Jul 26, 2017 | 22.75 | 22.89 | 22.50 | 22.50 | 7,284 | +0.38(+1.71%) |
Jul 25, 2017 | 21.28 | 22.12 | 21.27 | 22.12 | 1,842 | +0.59(+2.76%) |
Jul 24, 2017 | 21.47 | 21.53 | 21.45 | 21.53 | 1,520 | +0.11(+0.51%) |
Jul 21, 2017 | 21.27 | 21.42 | 21.27 | 21.42 | 433 | -0.36(-1.66%) |
Jul 20, 2017 | 21.66 | 21.78 | 21.64 | 21.78 | 2,182 | +1.03(+4.97%) |
Jul 18, 2017 | 20.75 | 20.75 | 20.75 | 53 | -0.02(-0.07%) | |
Jul 17, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 900 | -0.21(-1.02%) |
Jul 14, 2017 | 20.82 | 20.98 | 20.72 | 20.98 | 3,916 | +0.26(+1.25%) |
Jul 13, 2017 | 20.56 | 20.72 | 20.48 | 20.72 | 4,056 | +0.01(+0.03%) |
Jul 12, 2017 | 20.44 | 20.71 | 20.44 | 20.71 | 2,566 | +0.46(+2.28%) |
Jul 11, 2017 | 20.16 | 20.32 | 20.16 | 20.25 | 6,198 | +0.00(+0.01%) |
Jul 10, 2017 | 20.29 | 20.29 | 20.25 | 20.25 | 770 | +0.10(+0.50%) |
Jul 07, 2017 | 20.10 | 20.15 | 20.10 | 20.15 | 12,250 | -0.47(-2.26%) |
Jul 06, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 735 | -1.34(-6.09%) |
Jul 03, 2017 | 21.95 | 21.95 | 21.95 | 151 | +0.44(+2.02%) | |
Jun 30, 2017 | 21.28 | 21.70 | 21.28 | 21.51 | 10,080 | +0.20(+0.95%) |
Jun 29, 2017 | 21.38 | 21.38 | 21.31 | 21.31 | 709 | +0.34(+1.63%) |
Jun 28, 2017 | 20.84 | 21.10 | 20.46 | 20.97 | 28,858 | +0.41(+2.01%) |
Jun 27, 2017 | 20.30 | 20.65 | 20.30 | 20.56 | 4,234 | +0.43(+2.11%) |
Jun 26, 2017 | 19.97 | 20.13 | 19.80 | 20.13 | 7,769 | +0.20(+1.02%) |
Jun 23, 2017 | 19.57 | 19.93 | 19.57 | 19.93 | 4,635 | +0.41(+2.12%) |
Jun 22, 2017 | 19.48 | 19.51 | 19.47 | 19.51 | 1,359 | +0.53(+2.77%) |
Jun 21, 2017 | 19.36 | 19.36 | 18.95 | 18.99 | 3,634 | -0.35(-1.79%) |
Jun 20, 2017 | 19.11 | 19.38 | 19.11 | 19.33 | 1,540 | -0.51(-2.56%) |
Jun 19, 2017 | 19.92 | 19.92 | 19.84 | 19.84 | 1,179 | -0.15(-0.77%) |
Jun 16, 2017 | 19.72 | 20.00 | 19.69 | 20.00 | 9,110 | -0.00(-0.01%) |
Jun 15, 2017 | 20.09 | 20.09 | 19.99 | 20.00 | 794 | -0.19(-0.96%) |
Jun 14, 2017 | 20.34 | 20.34 | 20.15 | 20.19 | 2,273 | -0.75(-3.58%) |
Jun 13, 2017 | 20.89 | 20.94 | 20.89 | 20.94 | 1,563 | +0.18(+0.86%) |
Jun 12, 2017 | 20.96 | 20.96 | 20.65 | 20.76 | 35,314 | +0.39(+1.89%) |
Jun 09, 2017 | 20.09 | 20.46 | 20.08 | 20.38 | 7,134 | +0.22(+1.09%) |
Jun 08, 2017 | 20.17 | 20.17 | 20.16 | 20.16 | 1,618 | -0.48(-2.34%) |
Jun 07, 2017 | 20.59 | 20.64 | 20.59 | 20.64 | 2,417 | +0.23(+1.14%) |
Jun 06, 2017 | 20.34 | 20.40 | 20.34 | 20.40 | 1,037 | +0.18(+0.88%) |
Jun 05, 2017 | 20.23 | 20.23 | 20.23 | 20.23 | 599 | +0.21(+1.03%) |
Jun 02, 2017 | 19.89 | 20.02 | 19.89 | 20.02 | 1,879 | -0.20(-0.99%) |
Jun 01, 2017 | 19.99 | 20.22 | 19.99 | 20.22 | 4,651 | +0.48(+2.43%) |
May 31, 2017 | 19.79 | 19.84 | 19.74 | 19.74 | 9,410 | -0.35(-1.76%) |
May 30, 2017 | 20.16 | 20.16 | 20.07 | 20.09 | 2,652 | -0.36(-1.74%) |
May 26, 2017 | 20.45 | 20.45 | 20.45 | 20.45 | 1,412 | -0.30(-1.43%) |
May 25, 2017 | 21.04 | 21.13 | 20.75 | 20.75 | 6,108 | -0.39(-1.84%) |
May 24, 2017 | 21.03 | 21.14 | 21.02 | 21.14 | 4,200 | +0.38(+1.83%) |
May 23, 2017 | 20.68 | 20.79 | 20.64 | 20.76 | 19,801 | +0.51(+2.50%) |
May 22, 2017 | 21.45 | 21.45 | 20.25 | 20.25 | 603 | -0.50(-2.41%) |
May 19, 2017 | 20.32 | 20.75 | 20.30 | 20.75 | 1,638 | +0.83(+4.17%) |
May 18, 2017 | 19.83 | 19.92 | 19.83 | 19.92 | 526 | -0.14(-0.69%) |
May 17, 2017 | 20.15 | 20.16 | 20.06 | 20.06 | 842 | -0.36(-1.79%) |
May 16, 2017 | 20.65 | 20.72 | 20.42 | 20.42 | 24,525 | -0.13(-0.63%) |
May 15, 2017 | 20.84 | 20.84 | 20.55 | 20.55 | 2,289 | +0.05(+0.27%) |
May 12, 2017 | 20.51 | 20.52 | 20.40 | 20.50 | 2,425 | -0.15(-0.73%) |
May 11, 2017 | 20.75 | 20.75 | 20.65 | 20.65 | 3,254 | -0.14(-0.66%) |
May 10, 2017 | 20.10 | 20.79 | 20.10 | 20.79 | 4,616 | +0.70(+3.46%) |
May 09, 2017 | 20.36 | 20.36 | 20.09 | 20.09 | 705 | -0.09(-0.46%) |
May 08, 2017 | 20.18 | 20.19 | 20.18 | 20.19 | 1,060 | -0.05(-0.24%) |
May 05, 2017 | 20.10 | 20.27 | 20.09 | 20.23 | 5,902 | +1.43(+7.58%) |
May 04, 2017 | 19.03 | 19.03 | 18.81 | 18.81 | 14,894 | -0.67(-3.45%) |
May 03, 2017 | 19.47 | 19.48 | 19.47 | 19.48 | 661 | +0.05(+0.28%) |
May 02, 2017 | 19.64 | 19.64 | 19.32 | 19.42 | 7,174 | -0.47(-2.34%) |