Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.17 | 22.62 | 21.69 | 22.24 | 601,570 | +0.10(+0.44%) |
Jul 28, 2017 | 22.03 | 22.27 | 21.64 | 22.15 | 483,257 | -0.03(-0.16%) |
Jul 27, 2017 | 22.08 | 22.35 | 21.69 | 22.18 | 392,234 | +0.26(+1.17%) |
Jul 26, 2017 | 22.13 | 22.30 | 21.85 | 21.92 | 322,331 | -0.12(-0.54%) |
Jul 25, 2017 | 21.91 | 22.37 | 21.55 | 22.04 | 477,945 | +0.36(+1.67%) |
Jul 24, 2017 | 22.13 | 22.13 | 21.67 | 21.68 | 369,883 | -0.49(-2.20%) |
Jul 21, 2017 | 22.48 | 22.75 | 22.12 | 22.17 | 418,034 | -0.26(-1.18%) |
Jul 20, 2017 | 22.70 | 22.93 | 22.42 | 22.43 | 248,878 | -0.31(-1.38%) |
Jul 19, 2017 | 22.29 | 23.11 | 22.24 | 22.74 | 539,808 | +0.50(+2.25%) |
Jul 18, 2017 | 22.20 | 22.54 | 21.71 | 22.24 | 473,607 | +0.42(+1.91%) |
Jul 17, 2017 | 21.95 | 22.42 | 21.69 | 21.83 | 410,829 | -0.29(-1.32%) |
Jul 14, 2017 | 22.48 | 22.61 | 21.66 | 22.12 | 531,409 | -0.28(-1.24%) |
Jul 13, 2017 | 21.64 | 22.76 | 21.53 | 22.40 | 1,449,221 | +1.78(+8.64%) |
Jul 12, 2017 | 20.69 | 21.15 | 20.53 | 20.61 | 436,478 | +0.06(+0.27%) |
Jul 11, 2017 | 20.04 | 20.80 | 20.04 | 20.56 | 290,775 | +0.37(+1.83%) |
Jul 10, 2017 | 20.18 | 20.27 | 20.02 | 20.19 | 410,637 | -0.03(-0.14%) |
Jul 07, 2017 | 20.23 | 20.39 | 20.04 | 20.22 | 311,523 | +0.03(+0.17%) |
Jul 06, 2017 | 20.84 | 20.93 | 20.07 | 20.18 | 540,877 | -0.70(-3.37%) |
Jul 05, 2017 | 21.30 | 21.30 | 20.61 | 20.89 | 363,627 | -0.38(-1.77%) |
Jul 03, 2017 | 21.52 | 21.71 | 21.24 | 21.26 | 122,799 | -0.21(-0.97%) |
Jun 30, 2017 | 21.66 | 21.66 | 20.78 | 21.47 | 383,714 | +0.05(+0.23%) |
Jun 29, 2017 | 21.58 | 22.01 | 21.12 | 21.42 | 506,618 | -0.35(-1.60%) |
Jun 28, 2017 | 21.19 | 21.86 | 21.19 | 21.77 | 523,547 | +0.61(+2.89%) |
Jun 27, 2017 | 21.47 | 21.65 | 20.98 | 21.16 | 592,035 | -0.31(-1.46%) |
Jun 26, 2017 | 21.18 | 21.76 | 21.06 | 21.47 | 643,227 | +0.36(+1.68%) |
Jun 23, 2017 | 20.84 | 21.16 | 20.61 | 21.12 | 637,001 | +0.27(+1.30%) |
Jun 22, 2017 | 21.05 | 21.05 | 20.68 | 20.84 | 636,952 | +0.03(+0.13%) |
Jun 21, 2017 | 20.48 | 21.22 | 20.42 | 20.82 | 1,201,187 | +0.65(+3.21%) |
Jun 20, 2017 | 20.00 | 20.33 | 19.66 | 20.17 | 499,014 | +0.11(+0.56%) |
Jun 19, 2017 | 20.06 | 20.48 | 19.97 | 20.06 | 492,253 | +0.03(+0.14%) |
Jun 16, 2017 | 20.02 | 20.04 | 19.66 | 20.03 | 1,117,076 | -0.19(-0.96%) |
Jun 15, 2017 | 20.27 | 20.47 | 20.00 | 20.23 | 352,907 | -0.26(-1.29%) |
Jun 14, 2017 | 20.61 | 20.76 | 20.27 | 20.49 | 343,455 | -0.08(-0.39%) |
Jun 13, 2017 | 20.11 | 20.61 | 19.82 | 20.57 | 506,711 | +0.57(+2.87%) |
Jun 12, 2017 | 20.45 | 20.63 | 19.84 | 20.00 | 521,080 | -0.35(-1.70%) |
Jun 09, 2017 | 20.31 | 20.72 | 20.15 | 20.34 | 1,735,872 | +0.96(+4.93%) |
Jun 08, 2017 | 19.93 | 19.93 | 19.14 | 19.39 | 639,442 | -0.33(-1.69%) |
Jun 07, 2017 | 20.01 | 20.30 | 19.37 | 19.72 | 1,000,100 | -0.42(-2.06%) |
Jun 06, 2017 | 19.52 | 20.56 | 19.36 | 20.13 | 2,755,784 | +0.90(+4.68%) |
Jun 05, 2017 | 19.05 | 19.35 | 18.74 | 19.23 | 696,460 | +0.26(+1.35%) |
Jun 02, 2017 | 19.03 | 19.06 | 18.69 | 18.98 | 425,912 | +0.08(+0.44%) |
Jun 01, 2017 | 18.73 | 19.01 | 18.49 | 18.90 | 686,147 | +0.20(+1.07%) |
May 31, 2017 | 18.72 | 18.79 | 18.35 | 18.69 | 786,989 | +0.08(+0.45%) |
May 30, 2017 | 18.62 | 18.85 | 18.55 | 18.61 | 1,093,047 | +0.22(+1.21%) |
May 26, 2017 | 18.72 | 18.82 | 18.21 | 18.39 | 2,013,244 | -0.49(-2.60%) |
May 25, 2017 | 19.16 | 19.41 | 18.88 | 18.88 | 7,886,915 | -0.42(-2.15%) |
May 24, 2017 | 19.21 | 19.47 | 19.07 | 19.30 | 770,306 | +0.13(+0.69%) |
May 23, 2017 | 19.81 | 19.81 | 19.13 | 19.17 | 1,238,501 | -0.93(-4.62%) |
May 22, 2017 | 20.51 | 20.51 | 19.91 | 20.09 | 224,948 | -0.24(-1.19%) |
May 19, 2017 | 20.30 | 20.48 | 20.00 | 20.34 | 196,155 | +0.09(+0.44%) |
May 18, 2017 | 20.09 | 20.64 | 19.85 | 20.25 | 280,243 | +0.10(+0.48%) |
May 17, 2017 | 20.65 | 20.77 | 19.94 | 20.15 | 267,202 | -0.78(-3.71%) |
May 16, 2017 | 20.79 | 21.01 | 20.61 | 20.92 | 215,374 | +0.08(+0.40%) |
May 15, 2017 | 20.19 | 21.12 | 20.19 | 20.84 | 313,926 | +0.76(+3.79%) |
May 12, 2017 | 20.25 | 20.41 | 19.92 | 20.08 | 394,647 | -0.26(-1.29%) |
May 11, 2017 | 20.95 | 20.95 | 20.24 | 20.34 | 383,071 | -0.61(-2.91%) |
May 10, 2017 | 20.97 | 21.17 | 20.52 | 20.95 | 350,539 | -0.18(-0.85%) |
May 09, 2017 | 21.94 | 21.96 | 21.10 | 21.13 | 263,815 | -0.74(-3.39%) |
May 08, 2017 | 22.14 | 22.29 | 21.81 | 21.87 | 274,379 | -0.19(-0.85%) |
May 05, 2017 | 22.66 | 22.66 | 21.05 | 22.06 | 975,348 | +0.54(+2.51%) |
May 04, 2017 | 21.65 | 21.86 | 21.15 | 21.52 | 408,271 | -0.09(-0.42%) |
May 03, 2017 | 21.66 | 21.73 | 21.39 | 21.61 | 217,330 | -0.05(-0.22%) |
May 02, 2017 | 21.87 | 21.98 | 21.33 | 21.66 | 179,645 | -0.24(-1.11%) |