Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.80 | 22.25 | 20.80 | 21.65 | 152,313 | +0.60(+2.87%) |
Jul 28, 2017 | 20.92 | 21.40 | 20.68 | 21.04 | 99,416 | -0.12(-0.57%) |
Jul 27, 2017 | 20.80 | 21.77 | 20.80 | 21.16 | 299,113 | +0.85(+4.17%) |
Jul 26, 2017 | 20.32 | 21.04 | 19.95 | 20.32 | 53,877 | -0.12(-0.59%) |
Jul 25, 2017 | 19.59 | 20.68 | 19.59 | 20.44 | 66,843 | +1.21(+6.29%) |
Jul 24, 2017 | 19.11 | 19.59 | 19.11 | 19.23 | 10,996 | +0.00(+0.00%) |
Jul 21, 2017 | 19.11 | 19.83 | 18.86 | 19.23 | 61,091 | +0.00(+0.00%) |
Jul 20, 2017 | 19.82 | 19.11 | 19.23 | 37,864 | -0.60(-3.05%) | |
Jul 19, 2017 | 19.23 | 19.83 | 19.23 | 19.83 | 18,002 | +0.48(+2.50%) |
Jul 18, 2017 | 18.98 | 19.71 | 18.98 | 19.35 | 21,660 | +0.24(+1.27%) |
Jul 17, 2017 | 19.23 | 19.83 | 19.08 | 19.11 | 20,512 | -0.24(-1.25%) |
Jul 14, 2017 | 19.47 | 19.81 | 18.74 | 19.35 | 34,827 | -0.12(-0.62%) |
Jul 13, 2017 | 18.86 | 19.59 | 18.50 | 19.47 | 34,546 | +0.48(+2.55%) |
Jul 12, 2017 | 17.90 | 19.11 | 17.90 | 18.98 | 24,277 | +1.33(+7.53%) |
Jul 11, 2017 | 17.53 | 18.02 | 17.53 | 17.65 | 31,405 | +0.00(+0.00%) |
Jul 10, 2017 | 17.65 | 18.32 | 17.59 | 17.65 | 35,081 | -0.24(-1.35%) |
Jul 07, 2017 | 18.86 | 18.86 | 17.78 | 17.90 | 45,269 | -0.60(-3.27%) |
Jul 06, 2017 | 18.86 | 19.23 | 18.50 | 18.50 | 36,214 | -0.85(-4.37%) |
Jul 05, 2017 | 19.47 | 19.47 | 18.86 | 19.35 | 17,382 | -0.12(-0.62%) |
Jul 03, 2017 | 19.11 | 19.77 | 19.11 | 19.47 | 25,031 | +0.24(+1.26%) |
Jun 30, 2017 | 19.35 | 19.71 | 19.05 | 19.23 | 32,260 | -0.12(-0.62%) |
Jun 29, 2017 | 19.11 | 19.35 | 18.98 | 19.35 | 21,431 | +0.24(+1.27%) |
Jun 28, 2017 | 19.59 | 19.59 | 19.11 | 19.11 | 33,421 | -0.36(-1.86%) |
Jun 27, 2017 | 19.35 | 19.59 | 19.11 | 19.47 | 27,026 | +0.24(+1.26%) |
Jun 26, 2017 | 18.74 | 19.35 | 18.74 | 19.23 | 24,399 | +0.48(+2.58%) |
Jun 23, 2017 | 18.74 | 18.92 | 17.90 | 18.74 | 78,531 | +0.60(+3.33%) |
Jun 22, 2017 | 18.74 | 19.11 | 18.14 | 18.14 | 199,556 | -0.85(-4.46%) |
Jun 21, 2017 | 19.23 | 19.23 | 18.74 | 18.98 | 21,473 | -0.12(-0.63%) |
Jun 20, 2017 | 19.47 | 19.47 | 18.74 | 19.11 | 32,520 | -0.36(-1.86%) |
Jun 19, 2017 | 19.35 | 19.59 | 19.11 | 19.47 | 14,459 | +0.12(+0.63%) |
Jun 16, 2017 | 19.71 | 19.95 | 19.12 | 19.35 | 48,075 | -0.48(-2.44%) |
Jun 15, 2017 | 19.83 | 20.32 | 19.59 | 19.83 | 22,805 | -0.36(-1.80%) |
Jun 14, 2017 | 20.32 | 20.80 | 19.95 | 20.19 | 26,566 | -0.12(-0.60%) |
Jun 13, 2017 | 20.32 | 20.32 | 19.82 | 20.32 | 57,621 | +0.12(+0.60%) |
Jun 12, 2017 | 20.44 | 20.92 | 19.59 | 20.19 | 28,000 | -0.24(-1.18%) |
Jun 09, 2017 | 20.19 | 20.80 | 19.35 | 20.44 | 59,777 | +0.60(+3.05%) |
Jun 08, 2017 | 18.74 | 19.95 | 18.62 | 19.83 | 47,960 | +0.97(+5.13%) |
Jun 07, 2017 | 19.23 | 19.29 | 18.62 | 18.86 | 53,118 | -0.48(-2.50%) |
Jun 06, 2017 | 19.23 | 19.59 | 18.74 | 19.35 | 59,892 | -0.12(-0.62%) |
Jun 05, 2017 | 19.59 | 19.71 | 18.98 | 19.47 | 27,370 | +0.48(+2.55%) |
Jun 02, 2017 | 19.83 | 19.85 | 18.98 | 18.98 | 72,592 | -0.97(-4.85%) |
Jun 01, 2017 | 19.59 | 20.32 | 19.47 | 19.95 | 64,945 | +0.36(+1.85%) |
May 31, 2017 | 20.19 | 20.44 | 19.17 | 19.59 | 59,531 | -0.60(-2.99%) |
May 30, 2017 | 20.68 | 20.80 | 19.95 | 20.19 | 47,939 | -0.36(-1.76%) |
May 26, 2017 | 19.83 | 21.04 | 19.72 | 20.56 | 47,128 | +0.48(+2.41%) |
May 25, 2017 | 20.44 | 21.28 | 19.95 | 20.07 | 54,454 | -0.24(-1.19%) |
May 24, 2017 | 21.16 | 21.23 | 20.32 | 20.32 | 44,042 | -0.85(-4.00%) |
May 23, 2017 | 21.40 | 21.95 | 20.56 | 21.16 | 51,298 | +0.00(+0.00%) |
May 22, 2017 | 22.13 | 22.98 | 20.68 | 21.16 | 78,503 | -0.60(-2.78%) |
May 19, 2017 | 20.68 | 22.49 | 20.44 | 21.77 | 99,633 | +1.81(+9.09%) |
May 18, 2017 | 18.62 | 20.56 | 18.62 | 19.95 | 93,238 | +1.21(+6.45%) |
May 17, 2017 | 18.74 | 19.47 | 18.50 | 18.74 | 42,294 | -0.48(-2.52%) |
May 16, 2017 | 19.71 | 19.71 | 18.62 | 19.23 | 49,982 | -0.48(-2.45%) |
May 15, 2017 | 20.68 | 20.68 | 19.59 | 19.71 | 58,668 | -0.85(-4.12%) |
May 12, 2017 | 20.44 | 20.92 | 19.59 | 20.56 | 55,310 | +0.12(+0.59%) |
May 11, 2017 | 20.92 | 22.25 | 20.32 | 20.44 | 59,890 | -0.73(-3.43%) |
May 10, 2017 | 21.28 | 21.40 | 20.80 | 21.16 | 35,246 | +0.12(+0.57%) |
May 09, 2017 | 21.28 | 21.52 | 20.56 | 21.04 | 26,467 | +0.00(+0.00%) |
May 08, 2017 | 21.40 | 21.77 | 20.68 | 21.04 | 47,343 | +0.12(+0.58%) |
May 05, 2017 | 19.95 | 21.52 | 19.83 | 20.92 | 150,372 | +1.81(+9.49%) |
May 04, 2017 | 23.10 | 23.10 | 19.11 | 19.11 | 270,481 | -3.87(-16.84%) |
May 03, 2017 | 24.43 | 24.43 | 22.98 | 22.98 | 73,141 | -1.45(-5.94%) |
May 02, 2017 | 24.91 | 25.05 | 24.31 | 24.43 | 42,933 | -0.60(-2.42%) |