Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.05 | 22.50 | 22.00 | 22.20 | 7,743 | +0.50(+2.30%) |
Jul 28, 2017 | 21.95 | 22.75 | 21.65 | 21.70 | 3,092 | -0.55(-2.47%) |
Jul 27, 2017 | 22.85 | 23.07 | 22.00 | 22.25 | 3,326 | -0.45(-1.98%) |
Jul 26, 2017 | 23.50 | 23.50 | 22.15 | 22.70 | 6,205 | -0.65(-2.78%) |
Jul 25, 2017 | 21.65 | 24.65 | 21.64 | 23.35 | 16,853 | +1.70(+7.85%) |
Jul 24, 2017 | 21.55 | 21.75 | 21.50 | 21.65 | 2,796 | +0.00(+0.00%) |
Jul 21, 2017 | 21.30 | 22.25 | 21.30 | 21.65 | 6,727 | +0.30(+1.41%) |
Jul 20, 2017 | 21.55 | 22.20 | 21.10 | 21.35 | 12,046 | -0.35(-1.61%) |
Jul 19, 2017 | 22.00 | 22.47 | 21.50 | 21.70 | 6,228 | -0.20(-0.91%) |
Jul 18, 2017 | 22.20 | 22.60 | 21.60 | 21.90 | 11,548 | -0.05(-0.23%) |
Jul 17, 2017 | 23.20 | 23.20 | 21.40 | 21.95 | 13,634 | -1.45(-6.20%) |
Jul 14, 2017 | 23.00 | 24.10 | 22.55 | 23.40 | 12,182 | +0.60(+2.63%) |
Jul 13, 2017 | 23.15 | 23.60 | 22.50 | 22.80 | 18,906 | -0.65(-2.77%) |
Jul 12, 2017 | 23.45 | 24.75 | 23.05 | 23.45 | 17,247 | -0.20(-0.85%) |
Jul 11, 2017 | 22.05 | 23.70 | 20.60 | 23.65 | 20,690 | +1.95(+8.99%) |
Jul 10, 2017 | 20.65 | 22.09 | 20.45 | 21.70 | 15,650 | +1.05(+5.08%) |
Jul 07, 2017 | 21.05 | 21.40 | 20.60 | 20.65 | 27,743 | -0.60(-2.82%) |
Jul 06, 2017 | 20.95 | 22.00 | 20.95 | 21.25 | 11,547 | -0.10(-0.47%) |
Jul 05, 2017 | 21.25 | 21.60 | 20.55 | 21.35 | 8,554 | +0.10(+0.47%) |
Jul 03, 2017 | 22.45 | 22.45 | 21.20 | 21.25 | 9,731 | -0.55(-2.52%) |
Jun 30, 2017 | 24.25 | 24.90 | 21.65 | 21.80 | 28,265 | -2.25(-9.36%) |
Jun 29, 2017 | 24.40 | 24.95 | 24.00 | 24.05 | 10,569 | -0.60(-2.43%) |
Jun 28, 2017 | 24.85 | 25.95 | 24.40 | 24.65 | 12,240 | -0.20(-0.80%) |
Jun 27, 2017 | 26.15 | 26.40 | 24.72 | 24.85 | 11,482 | -1.00(-3.87%) |
Jun 26, 2017 | 26.15 | 26.60 | 25.75 | 25.85 | 7,183 | -0.35(-1.34%) |
Jun 23, 2017 | 26.25 | 26.50 | 25.35 | 26.20 | 7,541 | +0.35(+1.35%) |
Jun 22, 2017 | 25.05 | 26.05 | 25.05 | 25.85 | 19,020 | +0.05(+0.19%) |
Jun 21, 2017 | 26.00 | 27.30 | 25.50 | 25.80 | 8,956 | -0.10(-0.39%) |
Jun 20, 2017 | 26.00 | 26.45 | 25.75 | 25.90 | 6,683 | -0.50(-1.89%) |
Jun 19, 2017 | 26.35 | 26.50 | 25.60 | 26.40 | 17,391 | -0.15(-0.56%) |
Jun 16, 2017 | 26.85 | 27.30 | 26.25 | 26.55 | 9,258 | -0.85(-3.10%) |
Jun 15, 2017 | 26.75 | 27.45 | 26.50 | 27.40 | 8,749 | +0.00(+0.00%) |
Jun 14, 2017 | 28.40 | 28.40 | 26.80 | 27.40 | 9,410 | -0.30(-1.08%) |
Jun 13, 2017 | 28.20 | 28.20 | 27.50 | 27.70 | 11,434 | +0.10(+0.36%) |
Jun 12, 2017 | 28.25 | 28.35 | 27.50 | 27.60 | 17,506 | -1.15(-4.00%) |
Jun 09, 2017 | 29.25 | 30.00 | 27.50 | 28.75 | 68,804 | -0.25(-0.86%) |
Jun 08, 2017 | 25.75 | 29.10 | 25.45 | 29.00 | 89,326 | +4.05(+16.23%) |
Jun 07, 2017 | 24.80 | 25.25 | 24.55 | 24.95 | 9,691 | +0.10(+0.40%) |
Jun 06, 2017 | 24.40 | 25.55 | 24.30 | 24.85 | 11,942 | -0.15(-0.60%) |
Jun 05, 2017 | 24.15 | 25.25 | 24.10 | 25.00 | 19,591 | +0.40(+1.63%) |
Jun 02, 2017 | 25.60 | 25.91 | 24.05 | 24.60 | 66,045 | -1.40(-5.38%) |
Jun 01, 2017 | 26.10 | 26.60 | 25.30 | 26.00 | 15,427 | -0.55(-2.07%) |
May 31, 2017 | 26.90 | 26.90 | 25.25 | 26.55 | 39,859 | -0.35(-1.30%) |
May 30, 2017 | 27.85 | 29.20 | 26.10 | 26.90 | 30,284 | -0.80(-2.89%) |
May 26, 2017 | 27.00 | 27.75 | 25.65 | 27.70 | 26,747 | -0.20(-0.72%) |
May 25, 2017 | 27.80 | 28.72 | 27.15 | 27.90 | 55,408 | +0.55(+2.01%) |
May 24, 2017 | 26.65 | 27.45 | 25.55 | 27.35 | 19,997 | +1.10(+4.19%) |
May 23, 2017 | 27.40 | 28.60 | 26.15 | 26.25 | 117,652 | +0.40(+1.55%) |
May 22, 2017 | 26.00 | 27.50 | 25.35 | 25.85 | 95,552 | +0.10(+0.39%) |
May 19, 2017 | 24.45 | 26.40 | 24.38 | 25.75 | 71,169 | +1.80(+7.52%) |
May 18, 2017 | 22.95 | 24.00 | 22.50 | 23.95 | 15,222 | +0.45(+1.91%) |
May 17, 2017 | 24.25 | 24.60 | 23.00 | 23.50 | 44,053 | -1.30(-5.24%) |
May 16, 2017 | 22.60 | 26.00 | 21.75 | 24.80 | 105,753 | +2.30(+10.22%) |
May 15, 2017 | 23.80 | 23.80 | 20.50 | 22.50 | 58,389 | +2.75(+13.92%) |
May 12, 2017 | 20.35 | 22.20 | 19.25 | 19.75 | 69,696 | -2.40(-10.84%) |
May 11, 2017 | 20.75 | 22.60 | 20.20 | 22.15 | 75,326 | +1.85(+9.11%) |
May 10, 2017 | 17.85 | 20.95 | 17.85 | 20.30 | 57,056 | +2.20(+12.15%) |
May 09, 2017 | 18.00 | 18.75 | 17.66 | 18.10 | 10,448 | +0.00(+0.00%) |
May 08, 2017 | 17.30 | 18.40 | 17.25 | 18.10 | 14,408 | +0.95(+5.54%) |
May 05, 2017 | 17.00 | 17.45 | 16.50 | 17.15 | 7,953 | +0.20(+1.18%) |
May 04, 2017 | 17.40 | 17.50 | 16.50 | 16.95 | 10,730 | -0.65(-3.69%) |
May 03, 2017 | 17.30 | 18.00 | 17.03 | 17.60 | 14,733 | +0.30(+1.73%) |
May 02, 2017 | 16.40 | 17.30 | 16.40 | 17.30 | 8,502 | +0.90(+5.49%) |