Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.80 | 19.85 | 18.80 | 19.01 | 485,560 | -0.66(-3.36%) |
Jul 28, 2017 | 19.15 | 19.70 | 19.07 | 19.67 | 388,528 | +0.45(+2.34%) |
Jul 27, 2017 | 20.02 | 20.50 | 18.87 | 19.22 | 893,565 | -0.71(-3.56%) |
Jul 26, 2017 | 19.90 | 20.70 | 19.21 | 19.93 | 921,766 | +0.03(+0.15%) |
Jul 25, 2017 | 22.04 | 22.28 | 19.75 | 19.90 | 2,007,507 | -2.05(-9.34%) |
Jul 24, 2017 | 21.90 | 22.05 | 21.25 | 21.95 | 737,305 | +0.05(+0.23%) |
Jul 21, 2017 | 22.31 | 22.31 | 21.55 | 21.90 | 764,122 | -0.41(-1.84%) |
Jul 20, 2017 | 22.93 | 22.21 | 22.31 | 447,313 | -0.47(-2.06%) | |
Jul 19, 2017 | 23.16 | 23.75 | 22.68 | 22.78 | 441,887 | -0.62(-2.65%) |
Jul 18, 2017 | 23.95 | 24.14 | 23.27 | 23.40 | 315,526 | -0.64(-2.66%) |
Jul 17, 2017 | 24.10 | 24.75 | 23.94 | 24.04 | 288,810 | -0.15(-0.62%) |
Jul 14, 2017 | 24.89 | 24.90 | 24.15 | 24.19 | 365,626 | -0.64(-2.58%) |
Jul 13, 2017 | 25.04 | 25.22 | 23.93 | 24.83 | 738,164 | -0.07(-0.28%) |
Jul 12, 2017 | 23.10 | 24.98 | 23.06 | 24.90 | 1,171,582 | +1.97(+8.59%) |
Jul 11, 2017 | 23.51 | 23.91 | 22.55 | 22.93 | 516,370 | -0.55(-2.34%) |
Jul 10, 2017 | 23.80 | 23.97 | 23.30 | 23.48 | 394,933 | -0.32(-1.34%) |
Jul 07, 2017 | 23.11 | 23.82 | 22.95 | 23.80 | 617,264 | +0.89(+3.88%) |
Jul 06, 2017 | 23.01 | 23.41 | 22.64 | 22.91 | 447,359 | -0.25(-1.08%) |
Jul 05, 2017 | 22.50 | 23.25 | 22.34 | 23.16 | 606,755 | +0.59(+2.61%) |
Jul 03, 2017 | 22.01 | 23.09 | 21.56 | 22.57 | 451,681 | +0.84(+3.87%) |
Jun 30, 2017 | 21.82 | 22.01 | 21.10 | 21.73 | 583,310 | -0.16(-0.73%) |
Jun 29, 2017 | 22.47 | 22.48 | 21.60 | 21.89 | 467,342 | -0.64(-2.84%) |
Jun 28, 2017 | 21.72 | 22.58 | 21.25 | 22.53 | 517,946 | +1.05(+4.89%) |
Jun 27, 2017 | 22.51 | 22.91 | 21.32 | 21.48 | 599,681 | -1.07(-4.75%) |
Jun 26, 2017 | 22.30 | 22.93 | 21.60 | 22.55 | 542,556 | +0.20(+0.89%) |
Jun 23, 2017 | 21.46 | 22.35 | 4,247,899 | -0.14(-0.62%) | ||
Jun 22, 2017 | 23.40 | 23.74 | 22.26 | 22.49 | 861,873 | -0.91(-3.89%) |
Jun 21, 2017 | 22.40 | 23.58 | 22.07 | 23.40 | 695,945 | +0.99(+4.42%) |
Jun 20, 2017 | 22.15 | 22.76 | 22.06 | 22.41 | 597,641 | +0.21(+0.95%) |
Jun 19, 2017 | 21.98 | 22.53 | 21.85 | 22.20 | 652,320 | +0.63(+2.92%) |
Jun 16, 2017 | 21.29 | 22.06 | 20.29 | 21.57 | 3,796,723 | -0.01(-0.05%) |
Jun 15, 2017 | 22.56 | 22.56 | 21.26 | 21.58 | 416,277 | -0.53(-2.40%) |
Jun 14, 2017 | 22.04 | 22.42 | 21.51 | 22.11 | 443,080 | +0.07(+0.32%) |
Jun 13, 2017 | 21.33 | 22.35 | 20.81 | 22.04 | 638,782 | +0.98(+4.65%) |
Jun 12, 2017 | 21.53 | 21.78 | 20.60 | 21.06 | 940,948 | -0.92(-4.19%) |
Jun 09, 2017 | 22.96 | 22.98 | 21.58 | 21.98 | 439,903 | -0.80(-3.51%) |
Jun 08, 2017 | 22.50 | 23.04 | 22.07 | 22.78 | 402,675 | +0.31(+1.38%) |
Jun 07, 2017 | 22.55 | 22.95 | 22.05 | 22.47 | 504,602 | -0.08(-0.35%) |
Jun 06, 2017 | 22.20 | 22.85 | 22.11 | 22.55 | 485,451 | +0.35(+1.58%) |
Jun 05, 2017 | 22.00 | 22.39 | 21.22 | 22.20 | 838,295 | +0.26(+1.19%) |
Jun 02, 2017 | 21.31 | 22.22 | 21.27 | 21.94 | 1,164,200 | +0.66(+3.10%) |
Jun 01, 2017 | 20.31 | 21.34 | 20.24 | 21.28 | 732,115 | +1.10(+5.45%) |
May 31, 2017 | 20.37 | 20.68 | 19.50 | 20.18 | 1,372,383 | -0.06(-0.30%) |
May 30, 2017 | 21.64 | 22.00 | 19.82 | 20.24 | 1,412,515 | -1.40(-6.47%) |
May 26, 2017 | 22.02 | 22.33 | 21.43 | 21.64 | 781,428 | -0.44(-1.99%) |
May 25, 2017 | 22.80 | 22.98 | 21.90 | 22.08 | 4,166,281 | -1.57(-6.64%) |
May 24, 2017 | 26.30 | 26.50 | 23.47 | 23.65 | 1,230,238 | -2.43(-9.32%) |
May 23, 2017 | 25.34 | 26.42 | 24.88 | 26.08 | 453,901 | +0.90(+3.57%) |
May 22, 2017 | 24.89 | 25.38 | 23.79 | 25.18 | 357,394 | +0.47(+1.90%) |
May 19, 2017 | 25.47 | 26.35 | 24.57 | 24.71 | 434,648 | -0.77(-3.02%) |
May 18, 2017 | 24.34 | 25.95 | 24.17 | 25.48 | 615,916 | +1.22(+5.03%) |
May 17, 2017 | 24.75 | 27.49 | 24.19 | 24.26 | 1,563,055 | -1.07(-4.22%) |
May 16, 2017 | 23.86 | 25.79 | 23.27 | 25.33 | 526,465 | +1.56(+6.56%) |
May 15, 2017 | 24.10 | 24.22 | 23.13 | 23.77 | 358,166 | -0.25(-1.04%) |
May 12, 2017 | 23.46 | 24.20 | 23.20 | 24.02 | 265,272 | +0.48(+2.04%) |
May 11, 2017 | 22.44 | 24.23 | 22.11 | 23.54 | 497,354 | +0.99(+4.39%) |
May 10, 2017 | 22.76 | 22.95 | 21.59 | 22.55 | 521,102 | -0.29(-1.27%) |
May 09, 2017 | 22.90 | 24.42 | 22.26 | 22.84 | 941,875 | -0.65(-2.77%) |
May 08, 2017 | 24.09 | 24.24 | 23.47 | 23.49 | 439,893 | -0.61(-2.53%) |
May 05, 2017 | 26.00 | 26.00 | 23.72 | 24.10 | 670,391 | -0.89(-3.56%) |
May 04, 2017 | 24.69 | 25.22 | 24.31 | 24.99 | 606,145 | +0.42(+1.71%) |
May 03, 2017 | 23.20 | 25.04 | 23.19 | 24.57 | 707,576 | +1.26(+5.41%) |
May 02, 2017 | 25.81 | 25.84 | 23.00 | 23.31 | 782,394 | -2.30(-8.98%) |