Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.50 | 23.69 | 23.15 | 23.60 | 283,434 | +0.15(+0.64%) |
Jul 28, 2017 | 23.60 | 23.85 | 23.10 | 23.45 | 283,432 | -0.25(-1.05%) |
Jul 27, 2017 | 23.95 | 24.35 | 23.30 | 23.70 | 274,924 | -0.05(-0.21%) |
Jul 26, 2017 | 23.50 | 23.85 | 23.25 | 23.75 | 209,614 | +0.30(+1.28%) |
Jul 25, 2017 | 23.40 | 23.55 | 23.15 | 23.45 | 154,324 | +0.10(+0.43%) |
Jul 24, 2017 | 23.20 | 23.50 | 22.90 | 23.35 | 194,415 | +0.20(+0.86%) |
Jul 21, 2017 | 23.30 | 23.35 | 22.75 | 23.15 | 173,183 | -0.15(-0.64%) |
Jul 20, 2017 | 23.45 | 23.75 | 23.15 | 23.30 | 204,013 | -0.20(-0.85%) |
Jul 19, 2017 | 23.00 | 23.75 | 22.85 | 23.50 | 442,188 | +0.60(+2.62%) |
Jul 18, 2017 | 22.40 | 23.20 | 22.20 | 22.90 | 503,212 | +0.40(+1.78%) |
Jul 17, 2017 | 22.40 | 23.25 | 22.15 | 22.50 | 429,630 | +0.15(+0.67%) |
Jul 14, 2017 | 21.85 | 22.40 | 21.45 | 22.35 | 241,515 | +0.55(+2.52%) |
Jul 13, 2017 | 22.35 | 22.50 | 21.65 | 21.80 | 178,359 | -0.60(-2.68%) |
Jul 12, 2017 | 22.00 | 22.85 | 22.00 | 22.40 | 288,305 | +0.55(+2.52%) |
Jul 11, 2017 | 21.75 | 22.00 | 21.35 | 21.85 | 152,984 | +0.05(+0.23%) |
Jul 10, 2017 | 21.80 | 22.05 | 21.40 | 21.80 | 244,248 | +0.05(+0.23%) |
Jul 07, 2017 | 20.75 | 21.80 | 20.70 | 21.75 | 320,646 | +1.10(+5.33%) |
Jul 06, 2017 | 20.90 | 21.00 | 20.35 | 20.65 | 320,821 | -0.40(-1.90%) |
Jul 05, 2017 | 20.90 | 21.32 | 20.75 | 21.05 | 450,006 | +0.15(+0.72%) |
Jul 03, 2017 | 21.80 | 22.05 | 20.90 | 20.90 | 232,962 | -0.90(-4.13%) |
Jun 30, 2017 | 22.10 | 22.18 | 21.30 | 21.80 | 536,302 | -0.15(-0.68%) |
Jun 29, 2017 | 22.65 | 22.70 | 21.43 | 21.95 | 438,380 | -0.70(-3.09%) |
Jun 28, 2017 | 22.80 | 22.80 | 22.00 | 22.65 | 476,190 | -0.05(-0.22%) |
Jun 27, 2017 | 23.35 | 23.40 | 22.60 | 22.70 | 398,917 | -0.70(-2.99%) |
Jun 26, 2017 | 24.30 | 24.38 | 23.15 | 23.40 | 500,320 | -0.90(-3.70%) |
Jun 23, 2017 | 24.60 | 24.30 | 1,180,187 | +0.35(+1.46%) | ||
Jun 22, 2017 | 23.35 | 24.40 | 23.35 | 23.95 | 408,677 | +0.65(+2.79%) |
Jun 21, 2017 | 23.35 | 23.59 | 23.00 | 23.30 | 289,203 | +0.05(+0.22%) |
Jun 20, 2017 | 23.60 | 23.95 | 23.05 | 23.25 | 719,437 | -0.35(-1.48%) |
Jun 19, 2017 | 21.90 | 24.00 | 21.90 | 23.60 | 1,179,730 | +1.80(+8.26%) |
Jun 16, 2017 | 21.55 | 21.85 | 21.41 | 21.80 | 339,675 | +0.15(+0.69%) |
Jun 15, 2017 | 21.55 | 21.95 | 21.10 | 21.65 | 548,067 | -0.05(-0.23%) |
Jun 14, 2017 | 21.45 | 21.77 | 20.94 | 21.70 | 403,790 | +0.25(+1.17%) |
Jun 13, 2017 | 21.35 | 21.55 | 21.00 | 21.45 | 317,562 | +0.10(+0.47%) |
Jun 12, 2017 | 21.10 | 21.80 | 20.80 | 21.35 | 622,600 | +0.40(+1.91%) |
Jun 09, 2017 | 21.00 | 22.00 | 20.70 | 20.95 | 915,649 | -0.05(-0.24%) |
Jun 08, 2017 | 19.95 | 21.15 | 19.95 | 21.00 | 460,887 | +0.70(+3.45%) |
Jun 07, 2017 | 19.80 | 20.45 | 19.60 | 20.30 | 433,021 | +0.50(+2.53%) |
Jun 06, 2017 | 19.55 | 20.10 | 19.35 | 19.80 | 503,787 | +0.20(+1.02%) |
Jun 05, 2017 | 19.45 | 19.68 | 19.35 | 19.60 | 279,970 | +0.10(+0.51%) |
Jun 02, 2017 | 19.05 | 19.93 | 19.05 | 19.50 | 502,863 | +0.45(+2.36%) |
Jun 01, 2017 | 18.75 | 19.05 | 18.50 | 19.05 | 296,440 | +0.45(+2.42%) |
May 31, 2017 | 18.90 | 19.00 | 18.30 | 18.60 | 288,095 | -0.30(-1.59%) |
May 30, 2017 | 19.20 | 19.35 | 18.70 | 18.90 | 188,763 | -0.25(-1.31%) |
May 26, 2017 | 19.25 | 19.35 | 18.85 | 19.15 | 212,104 | -0.10(-0.52%) |
May 25, 2017 | 19.25 | 19.45 | 19.10 | 19.25 | 241,914 | +0.05(+0.26%) |
May 24, 2017 | 19.40 | 19.45 | 19.15 | 19.20 | 213,851 | -0.15(-0.78%) |
May 23, 2017 | 19.75 | 19.90 | 19.25 | 19.35 | 470,610 | -0.35(-1.78%) |
May 22, 2017 | 19.35 | 19.80 | 19.20 | 19.70 | 259,083 | +0.40(+2.07%) |
May 19, 2017 | 19.40 | 19.80 | 19.25 | 19.30 | 200,714 | -0.05(-0.26%) |
May 18, 2017 | 19.25 | 19.60 | 19.07 | 19.35 | 274,463 | +0.05(+0.26%) |
May 17, 2017 | 19.55 | 19.70 | 19.25 | 19.30 | 381,467 | -0.50(-2.53%) |
May 16, 2017 | 20.00 | 20.25 | 19.29 | 19.80 | 358,458 | -0.05(-0.25%) |
May 15, 2017 | 18.90 | 20.45 | 18.90 | 19.85 | 637,186 | +1.10(+5.87%) |
May 12, 2017 | 18.95 | 19.12 | 18.65 | 18.75 | 392,538 | -0.20(-1.06%) |
May 11, 2017 | 19.55 | 19.90 | 18.38 | 18.95 | 664,932 | -0.65(-3.32%) |
May 10, 2017 | 20.70 | 20.75 | 19.55 | 19.60 | 378,974 | -1.15(-5.54%) |
May 09, 2017 | 21.00 | 21.17 | 20.55 | 20.75 | 388,771 | -0.25(-1.19%) |
May 08, 2017 | 21.45 | 21.80 | 20.90 | 21.00 | 400,814 | -0.70(-3.23%) |
May 05, 2017 | 21.20 | 21.90 | 19.81 | 21.70 | 1,064,053 | +0.50(+2.36%) |
May 04, 2017 | 21.40 | 21.75 | 21.15 | 21.20 | 524,849 | -0.10(-0.47%) |
May 03, 2017 | 21.50 | 21.60 | 21.10 | 21.30 | 309,695 | -0.25(-1.16%) |
May 02, 2017 | 21.90 | 21.95 | 21.45 | 21.55 | 336,343 | -0.40(-1.82%) |