Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.71 | 21.81 | 20.89 | 20.96 | 372,201 | -0.75(-3.45%) |
Jul 28, 2017 | 21.15 | 22.03 | 21.00 | 21.71 | 317,112 | +0.42(+1.97%) |
Jul 27, 2017 | 22.02 | 22.15 | 20.86 | 21.29 | 507,665 | -0.64(-2.92%) |
Jul 26, 2017 | 22.44 | 22.76 | 21.83 | 21.93 | 493,912 | -0.58(-2.58%) |
Jul 25, 2017 | 22.66 | 23.22 | 22.27 | 22.51 | 594,800 | -0.10(-0.44%) |
Jul 24, 2017 | 21.80 | 22.97 | 21.66 | 22.61 | 717,978 | +0.65(+2.96%) |
Jul 21, 2017 | 22.01 | 22.59 | 21.85 | 21.96 | 685,019 | +0.12(+0.55%) |
Jul 20, 2017 | 22.05 | 21.00 | 21.84 | 584,337 | +0.57(+2.68%) | |
Jul 19, 2017 | 20.98 | 21.74 | 20.94 | 21.27 | 662,296 | +0.43(+2.06%) |
Jul 18, 2017 | 20.81 | 21.78 | 20.80 | 20.84 | 656,482 | -0.30(-1.42%) |
Jul 17, 2017 | 21.22 | 21.61 | 20.85 | 21.14 | 658,295 | -0.18(-0.84%) |
Jul 14, 2017 | 20.05 | 21.58 | 19.81 | 21.32 | 1,169,380 | +1.34(+6.71%) |
Jul 13, 2017 | 19.75 | 20.18 | 19.45 | 19.98 | 584,090 | +0.09(+0.45%) |
Jul 12, 2017 | 19.57 | 20.11 | 19.33 | 19.89 | 544,940 | +0.33(+1.69%) |
Jul 11, 2017 | 20.45 | 20.50 | 19.39 | 19.56 | 1,080,976 | -0.99(-4.82%) |
Jul 10, 2017 | 19.07 | 20.75 | 19.06 | 20.55 | 1,056,040 | +1.44(+7.54%) |
Jul 07, 2017 | 19.46 | 19.54 | 18.63 | 19.11 | 825,367 | -0.41(-2.10%) |
Jul 06, 2017 | 20.09 | 20.25 | 19.44 | 19.52 | 765,848 | -0.96(-4.69%) |
Jul 05, 2017 | 20.30 | 20.74 | 19.65 | 20.48 | 873,009 | +0.27(+1.34%) |
Jul 03, 2017 | 19.95 | 20.68 | 19.95 | 20.21 | 515,970 | +0.30(+1.53%) |
Jun 30, 2017 | 20.60 | 21.15 | 19.75 | 19.91 | 1,429,689 | -0.68(-3.33%) |
Jun 29, 2017 | 21.27 | 22.28 | 19.93 | 20.59 | 3,231,539 | +0.25(+1.23%) |
Jun 28, 2017 | 22.61 | 22.97 | 19.14 | 20.34 | 5,224,168 | -2.13(-9.48%) |
Jun 27, 2017 | 24.75 | 24.75 | 22.25 | 22.47 | 2,168,715 | -2.32(-9.36%) |
Jun 26, 2017 | 25.63 | 25.64 | 24.15 | 24.79 | 927,441 | -0.92(-3.58%) |
Jun 23, 2017 | 24.99 | 25.71 | 2,388,267 | -0.85(-3.20%) | ||
Jun 22, 2017 | 26.85 | 27.09 | 25.76 | 26.56 | 1,203,188 | -0.02(-0.08%) |
Jun 21, 2017 | 25.00 | 26.63 | 24.71 | 26.58 | 1,300,868 | +1.69(+6.79%) |
Jun 20, 2017 | 24.52 | 26.35 | 24.07 | 24.89 | 1,785,889 | +0.38(+1.55%) |
Jun 19, 2017 | 23.85 | 24.80 | 23.06 | 24.51 | 1,744,973 | +0.76(+3.20%) |
Jun 16, 2017 | 22.00 | 25.10 | 21.85 | 23.75 | 4,155,759 | +1.60(+7.22%) |
Jun 15, 2017 | 21.58 | 22.80 | 20.69 | 22.15 | 2,309,467 | +0.18(+0.82%) |
Jun 14, 2017 | 19.95 | 22.34 | 19.04 | 21.97 | 3,381,536 | +2.39(+12.21%) |
Jun 13, 2017 | 17.20 | 19.95 | 17.15 | 19.58 | 4,522,880 | +2.48(+14.50%) |
Jun 12, 2017 | 15.28 | 17.13 | 15.14 | 17.10 | 1,269,669 | +1.81(+11.84%) |
Jun 09, 2017 | 14.95 | 15.44 | 14.86 | 15.29 | 514,408 | +0.29(+1.93%) |
Jun 08, 2017 | 15.25 | 15.41 | 14.93 | 15.00 | 355,504 | -0.22(-1.45%) |
Jun 07, 2017 | 15.45 | 15.45 | 15.20 | 15.22 | 326,483 | -0.26(-1.68%) |
Jun 06, 2017 | 15.42 | 15.50 | 15.30 | 15.48 | 256,947 | -0.01(-0.06%) |
Jun 05, 2017 | 15.46 | 15.53 | 15.16 | 15.49 | 287,854 | +0.11(+0.72%) |
Jun 02, 2017 | 15.17 | 15.64 | 15.17 | 15.38 | 389,527 | +0.01(+0.07%) |
Jun 01, 2017 | 14.95 | 15.50 | 14.86 | 15.37 | 287,633 | +0.26(+1.72%) |
May 31, 2017 | 15.18 | 15.42 | 14.83 | 15.11 | 277,747 | -0.01(-0.07%) |
May 30, 2017 | 15.63 | 15.72 | 14.75 | 15.12 | 518,192 | -0.58(-3.69%) |
May 26, 2017 | 15.80 | 15.96 | 15.40 | 15.70 | 299,245 | -0.14(-0.88%) |
May 25, 2017 | 15.84 | 16.42 | 15.78 | 15.84 | 354,479 | -0.25(-1.55%) |
May 24, 2017 | 15.87 | 16.30 | 15.75 | 16.09 | 406,786 | +0.24(+1.51%) |
May 23, 2017 | 15.82 | 16.47 | 15.66 | 15.85 | 301,317 | +0.04(+0.25%) |
May 22, 2017 | 15.91 | 16.13 | 15.56 | 15.81 | 378,046 | -0.26(-1.62%) |
May 19, 2017 | 16.43 | 16.55 | 15.96 | 16.07 | 422,024 | -0.37(-2.25%) |
May 18, 2017 | 16.33 | 16.55 | 16.17 | 16.44 | 504,660 | +0.19(+1.17%) |
May 17, 2017 | 15.63 | 17.13 | 15.61 | 16.25 | 1,973,366 | +1.30(+8.70%) |
May 16, 2017 | 15.05 | 15.25 | 14.63 | 14.95 | 430,225 | -0.06(-0.40%) |
May 15, 2017 | 14.86 | 15.45 | 14.86 | 15.01 | 495,444 | +0.13(+0.87%) |
May 12, 2017 | 14.86 | 15.54 | 14.80 | 14.88 | 545,773 | +0.08(+0.54%) |
May 11, 2017 | 14.78 | 15.49 | 13.56 | 14.80 | 1,454,389 | -1.34(-8.30%) |
May 10, 2017 | 15.88 | 16.49 | 15.64 | 16.14 | 662,232 | +0.10(+0.62%) |
May 09, 2017 | 15.49 | 16.10 | 15.12 | 16.04 | 362,620 | +0.61(+3.95%) |
May 08, 2017 | 15.30 | 15.51 | 15.11 | 15.43 | 306,492 | +0.07(+0.46%) |
May 05, 2017 | 15.48 | 15.58 | 14.86 | 15.36 | 355,710 | -0.15(-0.97%) |
May 04, 2017 | 15.68 | 15.75 | 15.20 | 15.51 | 346,603 | -0.11(-0.70%) |
May 03, 2017 | 16.16 | 16.38 | 15.32 | 15.62 | 412,159 | -0.53(-3.28%) |
May 02, 2017 | 16.85 | 17.15 | 15.92 | 16.15 | 409,932 | -0.63(-3.75%) |