Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.22 | 19.85 | 18.85 | 19.07 | 35,531 | -0.42(-2.15%) |
Jul 28, 2017 | 19.02 | 19.82 | 19.02 | 19.49 | 34,069 | -0.12(-0.61%) |
Jul 27, 2017 | 20.28 | 20.28 | 19.40 | 19.61 | 50,721 | -0.47(-2.34%) |
Jul 26, 2017 | 20.04 | 20.86 | 19.92 | 20.08 | 32,693 | -0.01(-0.05%) |
Jul 25, 2017 | 19.96 | 20.75 | 19.96 | 20.09 | 24,751 | +0.16(+0.80%) |
Jul 24, 2017 | 20.03 | 20.03 | 19.52 | 19.93 | 28,608 | -0.06(-0.30%) |
Jul 21, 2017 | 20.78 | 20.78 | 19.77 | 19.99 | 15,928 | -0.35(-1.72%) |
Jul 20, 2017 | 20.18 | 20.68 | 20.01 | 20.34 | 27,196 | +0.13(+0.64%) |
Jul 19, 2017 | 20.44 | 21.36 | 20.09 | 20.21 | 28,155 | -0.38(-1.85%) |
Jul 18, 2017 | 20.62 | 21.02 | 20.39 | 20.59 | 22,886 | -0.03(-0.15%) |
Jul 17, 2017 | 20.75 | 20.95 | 20.50 | 20.62 | 31,229 | -0.24(-1.15%) |
Jul 14, 2017 | 20.80 | 21.15 | 20.53 | 20.86 | 32,290 | +0.01(+0.05%) |
Jul 13, 2017 | 21.86 | 21.86 | 20.68 | 20.85 | 21,761 | -1.14(-5.18%) |
Jul 12, 2017 | 21.66 | 22.06 | 21.39 | 21.99 | 16,054 | +0.34(+1.57%) |
Jul 11, 2017 | 21.86 | 22.01 | 21.50 | 21.65 | 16,867 | -0.10(-0.46%) |
Jul 10, 2017 | 21.50 | 21.90 | 21.50 | 21.75 | 32,166 | +0.19(+0.88%) |
Jul 07, 2017 | 21.83 | 21.83 | 20.96 | 21.56 | 16,365 | +0.01(+0.05%) |
Jul 06, 2017 | 21.75 | 21.75 | 21.34 | 21.55 | 44,662 | -0.09(-0.42%) |
Jul 05, 2017 | 21.79 | 22.23 | 21.16 | 21.64 | 29,501 | -0.06(-0.28%) |
Jul 03, 2017 | 21.50 | 21.98 | 21.19 | 21.70 | 19,692 | +0.09(+0.42%) |
Jun 30, 2017 | 22.07 | 22.11 | 21.60 | 21.61 | 29,295 | -0.45(-2.04%) |
Jun 29, 2017 | 21.59 | 22.27 | 20.80 | 22.06 | 38,421 | +0.57(+2.65%) |
Jun 28, 2017 | 21.83 | 22.18 | 21.27 | 21.49 | 18,877 | -0.01(-0.05%) |
Jun 27, 2017 | 22.44 | 22.44 | 21.30 | 21.50 | 38,485 | -0.95(-4.23%) |
Jun 26, 2017 | 21.00 | 22.83 | 20.99 | 22.45 | 99,746 | +1.75(+8.45%) |
Jun 23, 2017 | 20.06 | 21.40 | 19.55 | 20.70 | 694,146 | +0.66(+3.29%) |
Jun 22, 2017 | 20.31 | 20.52 | 19.99 | 20.04 | 25,612 | -0.21(-1.04%) |
Jun 21, 2017 | 20.47 | 20.80 | 20.03 | 20.25 | 32,346 | -0.27(-1.32%) |
Jun 20, 2017 | 20.78 | 20.89 | 20.39 | 20.52 | 21,236 | -0.13(-0.63%) |
Jun 19, 2017 | 20.83 | 20.98 | 20.15 | 20.65 | 59,919 | -0.40(-1.90%) |
Jun 16, 2017 | 20.56 | 21.05 | 20.07 | 21.05 | 51,558 | +0.56(+2.73%) |
Jun 15, 2017 | 21.40 | 21.40 | 20.29 | 20.49 | 34,917 | -0.92(-4.30%) |
Jun 14, 2017 | 21.94 | 22.58 | 20.97 | 21.41 | 33,083 | -0.69(-3.12%) |
Jun 13, 2017 | 21.23 | 22.43 | 21.18 | 22.10 | 39,468 | +0.82(+3.85%) |
Jun 12, 2017 | 22.13 | 22.25 | 20.54 | 21.28 | 30,917 | -0.68(-3.10%) |
Jun 09, 2017 | 21.45 | 22.25 | 21.35 | 21.96 | 34,240 | +0.65(+3.05%) |
Jun 08, 2017 | 20.68 | 21.46 | 20.21 | 21.31 | 28,805 | +0.51(+2.45%) |
Jun 07, 2017 | 20.45 | 20.80 | 19.92 | 20.80 | 19,192 | +0.52(+2.56%) |
Jun 06, 2017 | 20.57 | 20.79 | 19.82 | 20.28 | 11,819 | -0.53(-2.55%) |
Jun 05, 2017 | 20.82 | 20.90 | 19.86 | 20.81 | 19,018 | -0.09(-0.43%) |
Jun 02, 2017 | 20.86 | 21.00 | 20.77 | 20.90 | 41,362 | +0.08(+0.38%) |
Jun 01, 2017 | 20.85 | 21.11 | 20.73 | 20.82 | 17,731 | -0.11(-0.53%) |
May 31, 2017 | 21.35 | 21.39 | 20.63 | 20.93 | 28,076 | -0.25(-1.18%) |
May 30, 2017 | 20.67 | 21.30 | 20.42 | 21.18 | 52,353 | +0.41(+1.97%) |
May 26, 2017 | 20.70 | 21.00 | 20.48 | 20.77 | 35,142 | +0.07(+0.34%) |
May 25, 2017 | 20.80 | 20.90 | 20.10 | 20.70 | 59,446 | -0.13(-0.62%) |
May 24, 2017 | 20.46 | 20.90 | 19.99 | 20.83 | 47,982 | +0.27(+1.31%) |
May 23, 2017 | 19.87 | 20.72 | 19.64 | 20.56 | 31,055 | +0.94(+4.79%) |
May 22, 2017 | 19.85 | 19.92 | 19.58 | 19.62 | 18,952 | -0.11(-0.56%) |
May 19, 2017 | 19.67 | 19.93 | 19.45 | 19.73 | 19,687 | +0.08(+0.41%) |
May 18, 2017 | 19.66 | 19.97 | 19.59 | 19.65 | 16,157 | -0.07(-0.35%) |
May 17, 2017 | 19.41 | 19.99 | 19.41 | 19.72 | 19,147 | +0.23(+1.18%) |
May 16, 2017 | 19.41 | 19.50 | 19.40 | 19.49 | 24,557 | +0.10(+0.52%) |
May 15, 2017 | 19.31 | 19.50 | 19.04 | 19.39 | 32,484 | +0.16(+0.83%) |
May 12, 2017 | 18.99 | 19.57 | 18.80 | 19.23 | 38,563 | +0.08(+0.42%) |
May 11, 2017 | 19.92 | 20.82 | 18.85 | 19.15 | 35,848 | -0.81(-4.06%) |
May 10, 2017 | 20.38 | 20.80 | 19.69 | 19.96 | 23,503 | -0.53(-2.59%) |
May 09, 2017 | 20.46 | 20.83 | 20.08 | 20.49 | 40,834 | +0.25(+1.24%) |
May 08, 2017 | 19.81 | 20.72 | 19.46 | 20.24 | 32,561 | +0.43(+2.17%) |
May 05, 2017 | 19.68 | 19.95 | 18.87 | 19.81 | 25,711 | +0.15(+0.76%) |
May 04, 2017 | 19.95 | 19.95 | 19.55 | 19.66 | 20,373 | -0.23(-1.16%) |
May 03, 2017 | 19.91 | 19.91 | 19.55 | 19.89 | 8,033 | +0.09(+0.45%) |
May 02, 2017 | 19.75 | 19.92 | 19.50 | 19.80 | 18,016 | +0.07(+0.35%) |