Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.97 | 23.60 | 22.91 | 23.58 | 1,179,462 | +0.66(+2.89%) |
Jul 28, 2017 | 23.26 | 23.52 | 22.85 | 22.91 | 1,023,986 | -0.32(-1.37%) |
Jul 27, 2017 | 23.98 | 24.12 | 23.26 | 23.23 | 1,202,872 | -0.69(-2.89%) |
Jul 26, 2017 | 24.04 | 24.27 | 23.89 | 23.92 | 4,454,426 | -1.33(-5.25%) |
Jul 25, 2017 | 24.84 | 25.85 | 24.50 | 25.25 | 1,450,918 | +1.82(+7.75%) |
Jul 24, 2017 | 23.26 | 23.58 | 23.17 | 23.43 | 891,506 | +0.20(+0.87%) |
Jul 21, 2017 | 23.43 | 23.43 | 23.11 | 23.23 | 285,570 | -0.06(-0.25%) |
Jul 20, 2017 | 23.26 | 23.34 | 23.09 | 23.29 | 271,981 | +0.09(+0.37%) |
Jul 19, 2017 | 23.20 | 23.32 | 23.06 | 23.20 | 230,033 | +0.09(+0.37%) |
Jul 18, 2017 | 22.97 | 23.20 | 22.85 | 23.11 | 217,183 | +0.03(+0.12%) |
Jul 17, 2017 | 22.94 | 23.14 | 22.82 | 23.09 | 455,704 | +0.32(+1.39%) |
Jul 14, 2017 | 22.88 | 22.96 | 22.71 | 22.77 | 212,718 | -0.29(-1.25%) |
Jul 13, 2017 | 22.83 | 23.09 | 22.68 | 23.06 | 470,412 | +0.14(+0.63%) |
Jul 12, 2017 | 22.71 | 23.03 | 22.62 | 22.91 | 365,988 | +0.23(+1.02%) |
Jul 11, 2017 | 22.34 | 22.71 | 22.31 | 22.68 | 339,528 | +0.14(+0.64%) |
Jul 10, 2017 | 22.34 | 22.83 | 22.23 | 22.54 | 386,998 | +0.14(+0.64%) |
Jul 07, 2017 | 22.54 | 22.57 | 22.28 | 22.39 | 295,690 | -0.17(-0.77%) |
Jul 06, 2017 | 22.34 | 22.91 | 22.22 | 22.57 | 415,276 | +0.06(+0.26%) |
Jul 05, 2017 | 22.54 | 22.62 | 22.31 | 22.51 | 264,009 | +0.06(+0.26%) |
Jul 03, 2017 | 22.36 | 22.62 | 22.28 | 22.45 | 110,435 | +0.06(+0.26%) |
Jun 30, 2017 | 22.34 | 22.51 | 22.13 | 22.39 | 554,708 | +0.03(+0.13%) |
Jun 29, 2017 | 22.34 | 22.51 | 21.96 | 22.36 | 488,372 | +0.09(+0.39%) |
Jun 28, 2017 | 22.22 | 22.44 | 22.11 | 22.28 | 604,520 | +0.09(+0.39%) |
Jun 27, 2017 | 21.93 | 22.31 | 21.93 | 22.19 | 447,012 | +0.29(+1.32%) |
Jun 26, 2017 | 22.05 | 22.22 | 21.62 | 21.90 | 274,724 | -0.06(-0.26%) |
Jun 23, 2017 | 21.99 | 21.99 | 21.64 | 21.96 | 498,706 | +0.00(+0.00%) |
Jun 22, 2017 | 21.99 | 22.02 | 21.64 | 21.96 | 233,848 | +0.03(+0.13%) |
Jun 21, 2017 | 21.96 | 22.13 | 21.70 | 21.93 | 281,835 | -0.03(-0.13%) |
Jun 20, 2017 | 21.87 | 22.02 | 21.70 | 21.96 | 323,597 | +0.12(+0.53%) |
Jun 19, 2017 | 21.45 | 21.96 | 21.37 | 21.85 | 501,852 | +0.59(+2.77%) |
Jun 16, 2017 | 21.34 | 21.54 | 21.20 | 21.26 | 523,742 | -0.22(-1.05%) |
Jun 15, 2017 | 21.26 | 22.86 | 21.09 | 21.48 | 550,604 | +0.20(+0.92%) |
Jun 14, 2017 | 21.62 | 21.62 | 20.89 | 21.28 | 260,277 | -0.36(-1.69%) |
Jun 13, 2017 | 21.14 | 21.76 | 21.06 | 21.65 | 481,457 | +0.81(+3.91%) |
Jun 12, 2017 | 21.09 | 21.20 | 20.61 | 20.84 | 543,261 | -0.17(-0.80%) |
Jun 09, 2017 | 20.69 | 21.09 | 20.62 | 21.00 | 546,886 | +0.39(+1.91%) |
Jun 08, 2017 | 20.67 | 20.84 | 20.50 | 20.61 | 391,240 | +0.00(+0.00%) |
Jun 07, 2017 | 20.72 | 21.00 | 20.53 | 20.61 | 216,498 | -0.14(-0.68%) |
Jun 06, 2017 | 20.61 | 20.89 | 20.44 | 20.75 | 219,650 | -0.03(-0.13%) |
Jun 05, 2017 | 20.33 | 20.86 | 20.33 | 20.78 | 479,752 | +0.48(+2.35%) |
Jun 02, 2017 | 20.30 | 20.55 | 20.19 | 20.30 | 237,559 | -0.14(-0.69%) |
Jun 01, 2017 | 19.82 | 20.53 | 19.77 | 20.44 | 337,641 | +0.73(+3.70%) |
May 31, 2017 | 20.16 | 20.33 | 19.46 | 19.71 | 437,330 | -0.45(-2.23%) |
May 30, 2017 | 20.53 | 20.72 | 20.13 | 20.16 | 261,895 | -0.48(-2.31%) |
May 26, 2017 | 20.61 | 20.72 | 20.41 | 20.64 | 456,825 | +0.00(+0.00%) |
May 25, 2017 | 20.47 | 20.86 | 20.41 | 20.64 | 548,756 | +0.31(+1.52%) |
May 24, 2017 | 20.36 | 20.44 | 20.05 | 20.33 | 290,471 | -0.03(-0.14%) |
May 23, 2017 | 20.41 | 20.58 | 20.19 | 20.36 | 364,550 | -0.03(-0.14%) |
May 22, 2017 | 20.27 | 20.41 | 20.19 | 20.39 | 345,579 | +0.25(+1.26%) |
May 19, 2017 | 19.88 | 20.33 | 19.57 | 20.13 | 349,888 | +0.28(+1.41%) |
May 18, 2017 | 19.54 | 20.05 | 19.43 | 19.85 | 668,877 | +0.22(+1.14%) |
May 17, 2017 | 20.50 | 20.69 | 19.57 | 19.63 | 476,483 | -1.29(-6.17%) |
May 16, 2017 | 21.03 | 21.20 | 20.64 | 20.92 | 318,134 | -0.11(-0.53%) |
May 15, 2017 | 21.03 | 21.23 | 21.00 | 21.03 | 289,538 | +0.08(+0.40%) |
May 12, 2017 | 21.12 | 21.14 | 20.86 | 20.95 | 386,438 | -0.28(-1.32%) |
May 11, 2017 | 21.37 | 21.45 | 20.92 | 21.23 | 366,696 | -0.25(-1.18%) |
May 10, 2017 | 21.34 | 21.62 | 21.23 | 21.48 | 525,905 | +0.06(+0.26%) |
May 09, 2017 | 21.14 | 21.73 | 21.03 | 21.42 | 581,014 | +0.25(+1.19%) |
May 08, 2017 | 20.86 | 21.20 | 20.72 | 21.17 | 593,358 | +0.29(+1.40%) |
May 05, 2017 | 21.02 | 21.16 | 20.69 | 20.88 | 416,351 | -0.22(-1.05%) |
May 04, 2017 | 21.38 | 21.46 | 20.80 | 21.10 | 251,606 | -0.22(-1.04%) |
May 03, 2017 | 20.94 | 21.38 | 20.94 | 21.32 | 577,373 | +0.25(+1.19%) |
May 02, 2017 | 20.57 | 21.07 | 20.41 | 21.07 | 384,320 | +0.64(+3.13%) |