Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.83 | 25.18 | 23.80 | 24.23 | 421,651 | +0.39(+1.64%) |
Jul 28, 2017 | 22.73 | 24.39 | 21.95 | 23.84 | 523,359 | +1.15(+5.07%) |
Jul 27, 2017 | 23.07 | 23.34 | 22.52 | 22.69 | 281,453 | -0.45(-1.94%) |
Jul 26, 2017 | 23.49 | 23.52 | 23.05 | 23.14 | 168,893 | -0.33(-1.41%) |
Jul 25, 2017 | 23.59 | 23.78 | 23.43 | 23.47 | 155,558 | -0.11(-0.47%) |
Jul 24, 2017 | 23.69 | 23.86 | 23.36 | 23.58 | 143,765 | -0.16(-0.67%) |
Jul 21, 2017 | 23.97 | 23.97 | 23.49 | 23.74 | 230,837 | -0.13(-0.54%) |
Jul 20, 2017 | 23.99 | 23.56 | 23.87 | 128,509 | -0.04(-0.17%) | |
Jul 19, 2017 | 24.38 | 24.47 | 23.87 | 23.91 | 128,147 | -0.45(-1.85%) |
Jul 18, 2017 | 24.80 | 24.84 | 24.34 | 24.36 | 111,954 | -0.44(-1.77%) |
Jul 17, 2017 | 24.80 | 25.05 | 24.62 | 24.80 | 147,050 | +0.07(+0.28%) |
Jul 14, 2017 | 24.36 | 24.98 | 24.35 | 24.73 | 121,734 | +0.30(+1.23%) |
Jul 13, 2017 | 24.68 | 24.69 | 24.09 | 24.43 | 199,354 | -0.45(-1.81%) |
Jul 12, 2017 | 24.75 | 25.11 | 24.68 | 24.88 | 129,920 | +0.24(+0.97%) |
Jul 11, 2017 | 24.39 | 24.86 | 24.31 | 24.64 | 96,125 | +0.24(+0.98%) |
Jul 10, 2017 | 24.40 | 24.50 | 24.03 | 24.40 | 137,357 | +0.04(+0.16%) |
Jul 07, 2017 | 23.76 | 24.48 | 23.76 | 24.36 | 70,238 | +0.61(+2.57%) |
Jul 06, 2017 | 23.86 | 24.20 | 23.42 | 23.75 | 160,251 | -0.32(-1.33%) |
Jul 05, 2017 | 24.21 | 24.35 | 23.98 | 24.07 | 124,463 | -0.11(-0.45%) |
Jul 03, 2017 | 24.47 | 24.75 | 24.03 | 24.18 | 49,228 | -0.07(-0.29%) |
Jun 30, 2017 | 24.85 | 24.85 | 24.08 | 24.25 | 136,540 | -0.40(-1.62%) |
Jun 29, 2017 | 24.46 | 24.68 | 24.08 | 24.65 | 144,816 | +0.25(+1.02%) |
Jun 28, 2017 | 23.76 | 24.49 | 23.65 | 24.40 | 123,066 | +0.83(+3.52%) |
Jun 27, 2017 | 23.94 | 23.94 | 23.27 | 23.57 | 103,297 | -0.33(-1.38%) |
Jun 26, 2017 | 23.94 | 24.12 | 23.78 | 23.90 | 152,475 | -0.01(-0.04%) |
Jun 23, 2017 | 23.94 | 23.91 | 424,346 | +0.58(+2.49%) | ||
Jun 22, 2017 | 22.68 | 23.35 | 22.68 | 23.33 | 123,887 | +0.55(+2.41%) |
Jun 21, 2017 | 22.86 | 23.04 | 22.62 | 22.78 | 78,776 | +0.05(+0.22%) |
Jun 20, 2017 | 22.61 | 22.95 | 22.38 | 22.73 | 137,484 | +0.04(+0.18%) |
Jun 19, 2017 | 21.99 | 22.83 | 21.89 | 22.69 | 149,778 | +0.85(+3.89%) |
Jun 16, 2017 | 21.73 | 21.93 | 21.59 | 21.84 | 283,662 | -0.08(-0.36%) |
Jun 15, 2017 | 21.74 | 21.93 | 21.60 | 21.92 | 133,202 | -0.08(-0.36%) |
Jun 14, 2017 | 21.37 | 22.01 | 21.37 | 22.00 | 214,321 | +0.61(+2.85%) |
Jun 13, 2017 | 21.43 | 21.65 | 21.08 | 21.39 | 182,208 | +0.16(+0.75%) |
Jun 12, 2017 | 21.30 | 21.30 | 20.85 | 21.23 | 134,334 | -0.14(-0.66%) |
Jun 09, 2017 | 21.46 | 21.77 | 21.17 | 21.37 | 149,423 | -0.12(-0.56%) |
Jun 08, 2017 | 21.28 | 21.56 | 21.09 | 21.49 | 130,848 | +0.17(+0.80%) |
Jun 07, 2017 | 21.08 | 21.32 | 20.89 | 21.32 | 104,414 | +0.25(+1.21%) |
Jun 06, 2017 | 20.91 | 21.30 | 20.65 | 21.07 | 219,286 | -0.01(-0.07%) |
Jun 05, 2017 | 21.36 | 21.58 | 20.77 | 21.08 | 181,453 | -0.35(-1.63%) |
Jun 02, 2017 | 21.17 | 21.83 | 21.17 | 21.43 | 216,697 | +0.24(+1.13%) |
Jun 01, 2017 | 20.93 | 21.20 | 20.26 | 21.19 | 198,531 | +0.30(+1.44%) |
May 31, 2017 | 21.02 | 21.25 | 20.53 | 20.89 | 169,484 | -0.07(-0.33%) |
May 30, 2017 | 20.93 | 21.90 | 20.61 | 20.96 | 173,809 | +0.25(+1.21%) |
May 26, 2017 | 21.10 | 21.30 | 20.70 | 20.71 | 116,643 | -0.36(-1.71%) |
May 25, 2017 | 21.56 | 21.86 | 21.05 | 21.07 | 177,338 | -0.46(-2.14%) |
May 24, 2017 | 21.55 | 21.67 | 21.14 | 21.53 | 244,935 | -0.01(-0.05%) |
May 23, 2017 | 21.66 | 21.66 | 21.28 | 21.54 | 225,198 | -0.11(-0.51%) |
May 22, 2017 | 21.48 | 21.84 | 21.47 | 21.65 | 140,007 | +0.15(+0.70%) |
May 19, 2017 | 21.20 | 21.83 | 21.16 | 21.50 | 224,838 | +0.32(+1.51%) |
May 18, 2017 | 21.33 | 21.43 | 21.04 | 21.18 | 226,756 | -0.12(-0.56%) |
May 17, 2017 | 21.57 | 21.83 | 21.21 | 21.30 | 139,095 | -0.56(-2.56%) |
May 16, 2017 | 22.00 | 22.00 | 21.40 | 21.86 | 112,564 | -0.11(-0.50%) |
May 15, 2017 | 21.78 | 22.01 | 21.71 | 21.97 | 202,761 | +0.18(+0.83%) |
May 12, 2017 | 21.56 | 22.00 | 21.32 | 21.79 | 178,268 | +0.22(+1.02%) |
May 11, 2017 | 22.03 | 22.39 | 21.45 | 21.57 | 133,157 | -0.46(-2.09%) |
May 10, 2017 | 22.15 | 22.27 | 21.68 | 22.03 | 394,977 | -0.15(-0.68%) |
May 09, 2017 | 22.75 | 22.77 | 22.16 | 22.18 | 234,037 | -0.61(-2.68%) |
May 08, 2017 | 22.95 | 23.95 | 21.92 | 22.79 | 255,196 | -0.21(-0.91%) |
May 05, 2017 | 22.00 | 23.31 | 21.23 | 23.00 | 699,466 | +2.31(+11.16%) |
May 04, 2017 | 21.03 | 21.10 | 20.64 | 20.69 | 183,491 | -0.33(-1.57%) |
May 03, 2017 | 21.10 | 21.19 | 20.80 | 21.02 | 123,095 | -0.18(-0.85%) |
May 02, 2017 | 21.18 | 21.50 | 21.03 | 21.20 | 126,721 | +0.09(+0.43%) |