Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.55 | 23.65 | 22.70 | 22.75 | 114,515 | -0.85(-3.60%) |
Jul 28, 2017 | 22.80 | 23.70 | 22.80 | 23.60 | 78,662 | +0.70(+3.06%) |
Jul 27, 2017 | 23.65 | 23.71 | 22.80 | 22.90 | 151,516 | -0.60(-2.55%) |
Jul 26, 2017 | 23.85 | 24.05 | 23.40 | 23.50 | 81,015 | -0.30(-1.26%) |
Jul 25, 2017 | 24.25 | 24.50 | 23.20 | 23.80 | 95,627 | -0.35(-1.45%) |
Jul 24, 2017 | 23.65 | 24.20 | 23.00 | 24.15 | 230,683 | +0.40(+1.68%) |
Jul 21, 2017 | 24.00 | 25.00 | 23.38 | 23.75 | 434,613 | +0.95(+4.17%) |
Jul 20, 2017 | 23.10 | 22.40 | 22.80 | 177,389 | +0.05(+0.22%) | |
Jul 19, 2017 | 23.05 | 23.10 | 22.25 | 22.75 | 255,119 | -0.10(-0.44%) |
Jul 18, 2017 | 23.00 | 23.60 | 22.40 | 22.85 | 163,732 | -0.20(-0.87%) |
Jul 17, 2017 | 23.50 | 23.85 | 22.95 | 23.05 | 231,522 | -0.40(-1.71%) |
Jul 14, 2017 | 24.45 | 24.62 | 23.45 | 23.45 | 298,997 | -0.90(-3.70%) |
Jul 13, 2017 | 25.25 | 25.30 | 24.10 | 24.35 | 253,784 | -0.80(-3.18%) |
Jul 12, 2017 | 25.60 | 25.60 | 25.00 | 25.15 | 115,232 | -0.15(-0.59%) |
Jul 11, 2017 | 25.40 | 26.98 | 24.85 | 25.30 | 171,459 | -0.05(-0.20%) |
Jul 10, 2017 | 27.25 | 27.25 | 25.35 | 25.35 | 114,954 | -1.95(-7.14%) |
Jul 07, 2017 | 27.35 | 27.90 | 27.20 | 27.30 | 124,322 | +0.10(+0.37%) |
Jul 06, 2017 | 27.65 | 27.66 | 26.80 | 27.20 | 84,115 | -0.55(-1.98%) |
Jul 05, 2017 | 27.00 | 27.75 | 26.65 | 27.75 | 205,463 | +0.70(+2.59%) |
Jul 03, 2017 | 26.45 | 27.05 | 26.30 | 27.05 | 93,323 | +0.65(+2.46%) |
Jun 30, 2017 | 26.25 | 26.45 | 25.90 | 26.40 | 212,995 | +0.20(+0.76%) |
Jun 29, 2017 | 25.50 | 26.25 | 25.25 | 26.20 | 515,109 | +0.65(+2.54%) |
Jun 28, 2017 | 26.10 | 26.10 | 25.40 | 25.55 | 202,369 | -0.30(-1.16%) |
Jun 27, 2017 | 26.80 | 27.01 | 25.75 | 25.85 | 126,265 | -1.10(-4.08%) |
Jun 26, 2017 | 26.60 | 28.30 | 25.55 | 26.95 | 376,614 | +0.55(+2.08%) |
Jun 23, 2017 | 26.40 | 26.60 | 26.05 | 26.40 | 380,519 | -0.10(-0.38%) |
Jun 22, 2017 | 25.95 | 26.77 | 25.90 | 26.50 | 277,452 | +0.65(+2.51%) |
Jun 21, 2017 | 25.00 | 26.10 | 24.94 | 25.85 | 331,154 | +1.10(+4.44%) |
Jun 20, 2017 | 24.75 | 25.15 | 24.50 | 24.75 | 216,336 | +0.00(+0.00%) |
Jun 19, 2017 | 24.10 | 25.00 | 24.00 | 24.75 | 204,740 | +0.80(+3.34%) |
Jun 16, 2017 | 22.60 | 24.00 | 22.60 | 23.95 | 604,140 | +1.15(+5.04%) |
Jun 15, 2017 | 22.70 | 23.05 | 22.25 | 22.80 | 300,483 | -0.15(-0.65%) |
Jun 14, 2017 | 23.20 | 23.43 | 22.75 | 22.95 | 184,238 | -0.25(-1.08%) |
Jun 13, 2017 | 23.65 | 23.75 | 23.10 | 23.20 | 156,757 | -0.30(-1.28%) |
Jun 12, 2017 | 24.30 | 24.60 | 23.20 | 23.50 | 215,563 | -0.80(-3.29%) |
Jun 09, 2017 | 24.90 | 25.45 | 24.20 | 24.30 | 223,453 | -0.60(-2.41%) |
Jun 08, 2017 | 24.05 | 24.95 | 24.00 | 24.90 | 145,006 | +0.90(+3.75%) |
Jun 07, 2017 | 23.95 | 24.10 | 23.70 | 24.00 | 128,596 | +0.10(+0.42%) |
Jun 06, 2017 | 24.25 | 24.82 | 23.80 | 23.90 | 128,193 | -0.35(-1.44%) |
Jun 05, 2017 | 24.90 | 25.00 | 23.65 | 24.25 | 191,576 | -0.65(-2.61%) |
Jun 02, 2017 | 23.55 | 24.90 | 23.55 | 24.90 | 354,051 | +1.35(+5.73%) |
Jun 01, 2017 | 22.25 | 24.38 | 22.25 | 23.55 | 262,075 | +1.30(+5.84%) |
May 31, 2017 | 22.05 | 22.25 | 21.65 | 22.25 | 288,990 | +0.40(+1.83%) |
May 30, 2017 | 21.60 | 22.05 | 21.60 | 21.85 | 172,333 | -0.10(-0.46%) |
May 26, 2017 | 21.15 | 22.30 | 21.15 | 21.95 | 361,277 | +0.70(+3.29%) |
May 25, 2017 | 20.55 | 21.25 | 20.21 | 21.25 | 280,294 | +0.85(+4.17%) |
May 24, 2017 | 20.65 | 20.68 | 20.20 | 20.40 | 220,589 | -0.20(-0.97%) |
May 23, 2017 | 20.45 | 20.70 | 20.20 | 20.60 | 89,622 | +0.25(+1.23%) |
May 22, 2017 | 20.20 | 20.75 | 19.90 | 20.35 | 220,671 | -0.25(-1.21%) |
May 19, 2017 | 20.05 | 21.83 | 20.00 | 20.60 | 396,950 | +1.25(+6.46%) |
May 18, 2017 | 19.10 | 19.60 | 18.80 | 19.35 | 125,075 | +0.25(+1.31%) |
May 17, 2017 | 19.45 | 19.81 | 19.00 | 19.10 | 158,390 | -0.55(-2.80%) |
May 16, 2017 | 19.95 | 20.00 | 19.55 | 19.65 | 79,800 | -0.25(-1.26%) |
May 15, 2017 | 20.30 | 20.45 | 19.90 | 19.90 | 86,132 | -0.25(-1.24%) |
May 12, 2017 | 20.90 | 20.90 | 20.14 | 20.15 | 103,861 | -0.75(-3.59%) |
May 11, 2017 | 21.75 | 21.75 | 20.90 | 20.90 | 192,162 | -1.00(-4.57%) |
May 10, 2017 | 19.50 | 22.00 | 18.43 | 21.90 | 434,673 | +1.60(+7.88%) |
May 09, 2017 | 19.40 | 20.40 | 19.15 | 20.30 | 190,517 | +1.00(+5.18%) |
May 08, 2017 | 19.70 | 19.80 | 19.15 | 19.30 | 143,759 | -0.40(-2.03%) |
May 05, 2017 | 19.95 | 20.00 | 19.20 | 19.70 | 195,338 | -0.10(-0.51%) |
May 04, 2017 | 21.35 | 21.35 | 19.80 | 19.80 | 246,658 | -1.45(-6.82%) |
May 03, 2017 | 21.45 | 21.65 | 21.25 | 21.25 | 131,688 | -0.30(-1.39%) |
May 02, 2017 | 21.95 | 22.00 | 21.35 | 21.55 | 151,799 | -0.35(-1.60%) |