Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.49 | 21.53 | 21.40 | 21.47 | 6,503 | -0.17(-0.78%) |
Jul 28, 2017 | 21.62 | 21.68 | 21.57 | 21.64 | 92,378 | +0.08(+0.36%) |
Jul 27, 2017 | 21.78 | 21.78 | 21.50 | 21.56 | 20,273 | -0.40(-1.80%) |
Jul 26, 2017 | 21.89 | 21.96 | 21.79 | 21.96 | 22,794 | +0.18(+0.84%) |
Jul 25, 2017 | 21.83 | 21.88 | 21.76 | 21.77 | 290,004 | +0.03(+0.13%) |
Jul 24, 2017 | 21.64 | 21.75 | 21.60 | 21.75 | 22,270 | +0.12(+0.58%) |
Jul 21, 2017 | 21.50 | 21.65 | 21.45 | 21.62 | 26,976 | -0.50(-2.26%) |
Jul 20, 2017 | 22.39 | 22.47 | 22.05 | 22.12 | 98,495 | -1.93(-8.02%) |
Jul 19, 2017 | 23.88 | 24.06 | 23.82 | 24.05 | 25,855 | -0.08(-0.33%) |
Jul 18, 2017 | 23.92 | 24.13 | 23.89 | 24.13 | 27,426 | -0.43(-1.75%) |
Jul 17, 2017 | 24.06 | 24.64 | 24.06 | 24.56 | 30,331 | +0.61(+2.55%) |
Jul 14, 2017 | 23.87 | 23.97 | 23.85 | 23.95 | 15,594 | +0.10(+0.42%) |
Jul 13, 2017 | 23.78 | 23.93 | 23.75 | 23.85 | 14,056 | +0.27(+1.15%) |
Jul 12, 2017 | 23.30 | 23.58 | 23.30 | 23.58 | 32,651 | +0.09(+0.38%) |
Jul 11, 2017 | 23.48 | 23.55 | 23.32 | 23.49 | 14,245 | +0.28(+1.21%) |
Jul 10, 2017 | 23.23 | 23.29 | 23.16 | 23.21 | 16,140 | -0.17(-0.73%) |
Jul 07, 2017 | 23.20 | 23.38 | 23.15 | 23.38 | 12,356 | +0.36(+1.55%) |
Jul 06, 2017 | 22.87 | 23.12 | 22.87 | 23.02 | 10,705 | +0.12(+0.54%) |
Jul 05, 2017 | 22.78 | 22.90 | 22.71 | 22.90 | 19,369 | -0.03(-0.13%) |
Jul 03, 2017 | 22.99 | 23.14 | 22.93 | 22.93 | 3,825 | +0.12(+0.53%) |
Jun 30, 2017 | 22.76 | 22.82 | 22.66 | 22.81 | 9,561 | +0.29(+1.29%) |
Jun 29, 2017 | 22.67 | 22.70 | 22.40 | 22.52 | 51,573 | -0.31(-1.36%) |
Jun 28, 2017 | 22.31 | 22.83 | 22.30 | 22.83 | 23,291 | +1.07(+4.94%) |
Jun 27, 2017 | 21.66 | 21.90 | 21.66 | 21.75 | 14,907 | +0.43(+2.04%) |
Jun 26, 2017 | 21.54 | 21.59 | 21.28 | 21.32 | 47,815 | +0.49(+2.35%) |
Jun 23, 2017 | 20.77 | 20.87 | 20.77 | 20.83 | 11,937 | +0.28(+1.36%) |
Jun 22, 2017 | 20.54 | 20.61 | 20.53 | 20.55 | 19,985 | -0.03(-0.15%) |
Jun 21, 2017 | 20.59 | 20.61 | 20.54 | 20.58 | 19,827 | -0.10(-0.48%) |
Jun 20, 2017 | 20.92 | 20.92 | 20.57 | 20.68 | 23,212 | -0.11(-0.53%) |
Jun 19, 2017 | 20.96 | 20.97 | 20.77 | 20.79 | 30,414 | -0.05(-0.22%) |
Jun 16, 2017 | 20.74 | 20.85 | 20.73 | 20.84 | 24,176 | +0.14(+0.70%) |
Jun 15, 2017 | 20.46 | 20.69 | 20.45 | 20.69 | 182,055 | -0.46(-2.20%) |
Jun 14, 2017 | 21.22 | 21.26 | 21.09 | 21.16 | 36,004 | +0.02(+0.07%) |
Jun 13, 2017 | 21.15 | 21.20 | 21.05 | 21.14 | 42,369 | +0.63(+3.07%) |
Jun 12, 2017 | 20.66 | 20.66 | 20.45 | 20.51 | 38,056 | -0.24(-1.16%) |
Jun 09, 2017 | 20.84 | 20.96 | 20.67 | 20.75 | 13,771 | +0.32(+1.54%) |
Jun 08, 2017 | 20.36 | 20.45 | 20.27 | 20.43 | 9,710 | +0.15(+0.76%) |
Jun 07, 2017 | 20.10 | 20.28 | 20.10 | 20.28 | 11,141 | +0.07(+0.35%) |
Jun 06, 2017 | 20.45 | 20.46 | 20.21 | 20.21 | 48,915 | +0.27(+1.35%) |
Jun 05, 2017 | 20.00 | 20.01 | 19.91 | 19.94 | 19,204 | -0.11(-0.55%) |
Jun 02, 2017 | 19.88 | 20.06 | 19.88 | 20.05 | 12,720 | +0.43(+2.19%) |
Jun 01, 2017 | 19.71 | 19.71 | 19.52 | 19.62 | 7,070 | +0.21(+1.11%) |
May 31, 2017 | 19.34 | 19.45 | 19.30 | 19.41 | 28,060 | +0.21(+1.07%) |
May 30, 2017 | 19.14 | 19.22 | 19.11 | 19.20 | 22,497 | +0.14(+0.76%) |
May 26, 2017 | 18.96 | 19.07 | 18.94 | 19.05 | 21,196 | -0.09(-0.44%) |
May 25, 2017 | 19.08 | 19.19 | 19.02 | 19.14 | 15,471 | +0.53(+2.83%) |
May 24, 2017 | 18.41 | 18.75 | 18.41 | 18.61 | 24,560 | +0.33(+1.82%) |
May 23, 2017 | 18.30 | 18.43 | 18.21 | 18.28 | 29,920 | -0.01(-0.05%) |
May 22, 2017 | 18.29 | 18.30 | 18.24 | 18.29 | 3,386 | +0.10(+0.55%) |
May 19, 2017 | 18.24 | 18.25 | 18.17 | 18.19 | 11,240 | +0.11(+0.61%) |
May 18, 2017 | 18.12 | 18.13 | 18.00 | 18.08 | 18,151 | -0.22(-1.20%) |
May 17, 2017 | 18.53 | 18.59 | 18.30 | 18.30 | 21,984 | -0.32(-1.72%) |
May 16, 2017 | 18.81 | 18.84 | 18.56 | 18.62 | 25,742 | +0.06(+0.32%) |
May 15, 2017 | 18.50 | 18.60 | 18.49 | 18.56 | 20,599 | +0.22(+1.20%) |
May 12, 2017 | 18.32 | 18.36 | 18.27 | 18.34 | 15,191 | +0.12(+0.65%) |
May 11, 2017 | 18.42 | 18.42 | 18.21 | 18.22 | 39,978 | -0.35(-1.87%) |
May 10, 2017 | 18.38 | 18.63 | 18.38 | 18.57 | 30,414 | +0.53(+2.94%) |
May 09, 2017 | 18.00 | 18.14 | 18.00 | 18.04 | 26,501 | +0.10(+0.56%) |
May 08, 2017 | 17.91 | 18.00 | 17.85 | 17.94 | 43,254 | +0.43(+2.46%) |
May 05, 2017 | 17.47 | 17.75 | 17.34 | 17.51 | 24,073 | -0.27(-1.52%) |
May 04, 2017 | 17.58 | 17.78 | 17.54 | 17.78 | 14,630 | +0.31(+1.77%) |
May 03, 2017 | 17.50 | 17.56 | 17.44 | 17.47 | 12,748 | -0.22(-1.24%) |
May 02, 2017 | 17.63 | 17.69 | 17.61 | 17.69 | 11,536 | +0.41(+2.40%) |