Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.24 | 22.29 | 21.96 | 22.06 | 318,274 | -0.17(-0.76%) |
Jul 28, 2017 | 22.00 | 22.62 | 21.58 | 22.23 | 385,475 | +0.18(+0.82%) |
Jul 27, 2017 | 22.76 | 23.47 | 21.55 | 22.05 | 635,452 | -0.59(-2.61%) |
Jul 26, 2017 | 22.46 | 22.78 | 22.31 | 22.64 | 215,069 | +0.30(+1.34%) |
Jul 25, 2017 | 22.33 | 22.51 | 22.10 | 22.34 | 308,302 | -0.10(-0.45%) |
Jul 24, 2017 | 22.47 | 22.54 | 22.06 | 22.44 | 276,166 | -0.02(-0.09%) |
Jul 21, 2017 | 22.65 | 22.65 | 22.23 | 22.46 | 316,814 | +0.03(+0.13%) |
Jul 20, 2017 | 22.55 | 22.55 | 21.97 | 22.43 | 233,519 | -0.09(-0.40%) |
Jul 19, 2017 | 22.18 | 22.66 | 21.98 | 22.52 | 431,319 | +0.47(+2.13%) |
Jul 18, 2017 | 21.97 | 22.21 | 21.75 | 22.05 | 292,503 | +0.08(+0.36%) |
Jul 17, 2017 | 21.89 | 22.12 | 21.74 | 21.97 | 320,774 | +0.15(+0.69%) |
Jul 14, 2017 | 21.92 | 22.19 | 21.49 | 21.82 | 291,136 | -0.01(-0.05%) |
Jul 13, 2017 | 22.52 | 22.52 | 21.39 | 21.83 | 344,006 | -0.68(-3.02%) |
Jul 12, 2017 | 21.96 | 22.92 | 21.86 | 22.51 | 516,134 | +0.90(+4.16%) |
Jul 11, 2017 | 21.63 | 21.99 | 21.41 | 21.61 | 306,498 | -0.07(-0.32%) |
Jul 10, 2017 | 21.63 | 21.96 | 21.47 | 21.68 | 395,789 | +0.03(+0.14%) |
Jul 07, 2017 | 21.25 | 21.90 | 21.25 | 21.65 | 308,922 | +0.43(+2.03%) |
Jul 06, 2017 | 21.33 | 21.48 | 21.06 | 21.22 | 223,931 | -0.35(-1.62%) |
Jul 05, 2017 | 21.32 | 21.77 | 21.02 | 21.57 | 335,942 | +0.35(+1.65%) |
Jul 03, 2017 | 21.65 | 21.82 | 21.06 | 21.22 | 237,523 | -0.30(-1.39%) |
Jun 30, 2017 | 21.13 | 21.69 | 21.10 | 21.52 | 436,733 | +0.38(+1.80%) |
Jun 29, 2017 | 22.16 | 22.27 | 21.05 | 21.14 | 564,520 | -1.19(-5.33%) |
Jun 28, 2017 | 22.02 | 22.44 | 21.70 | 22.33 | 325,760 | +0.36(+1.64%) |
Jun 27, 2017 | 22.49 | 22.52 | 21.87 | 21.97 | 270,845 | -0.64(-2.83%) |
Jun 26, 2017 | 23.13 | 23.46 | 22.59 | 22.61 | 702,852 | -0.48(-2.08%) |
Jun 23, 2017 | 23.15 | 23.09 | 2,714,592 | +0.36(+1.58%) | ||
Jun 22, 2017 | 22.31 | 22.96 | 22.04 | 22.73 | 499,598 | +0.44(+1.97%) |
Jun 21, 2017 | 22.45 | 22.87 | 22.27 | 22.29 | 327,482 | -0.12(-0.54%) |
Jun 20, 2017 | 23.00 | 23.14 | 22.30 | 22.41 | 293,692 | -0.66(-2.86%) |
Jun 19, 2017 | 23.36 | 23.45 | 22.75 | 23.07 | 618,567 | -0.03(-0.13%) |
Jun 16, 2017 | 22.06 | 23.12 | 22.06 | 23.10 | 1,415,402 | +0.97(+4.38%) |
Jun 15, 2017 | 21.65 | 22.21 | 21.37 | 22.13 | 441,049 | +0.37(+1.70%) |
Jun 14, 2017 | 21.10 | 21.88 | 20.97 | 21.76 | 709,178 | +0.66(+3.13%) |
Jun 13, 2017 | 21.34 | 22.12 | 20.76 | 21.10 | 651,350 | +0.01(+0.05%) |
Jun 12, 2017 | 21.67 | 21.72 | 19.86 | 21.09 | 1,134,978 | -0.48(-2.23%) |
Jun 09, 2017 | 24.50 | 24.75 | 21.12 | 21.57 | 1,428,012 | -2.78(-11.42%) |
Jun 08, 2017 | 24.25 | 24.37 | 23.85 | 24.35 | 649,070 | +0.22(+0.91%) |
Jun 07, 2017 | 24.25 | 24.30 | 23.75 | 24.13 | 451,592 | -0.10(-0.41%) |
Jun 06, 2017 | 24.30 | 24.50 | 24.03 | 24.23 | 679,338 | -0.08(-0.33%) |
Jun 05, 2017 | 24.48 | 24.80 | 23.75 | 24.31 | 654,587 | -0.01(-0.04%) |
Jun 02, 2017 | 23.66 | 24.69 | 23.60 | 24.32 | 759,723 | +0.80(+3.40%) |
Jun 01, 2017 | 22.60 | 23.58 | 22.55 | 23.52 | 790,026 | +1.05(+4.67%) |
May 31, 2017 | 22.24 | 22.60 | 22.15 | 22.47 | 462,220 | +0.24(+1.08%) |
May 30, 2017 | 21.64 | 22.39 | 21.64 | 22.23 | 318,123 | +0.45(+2.07%) |
May 26, 2017 | 21.76 | 21.86 | 21.03 | 21.78 | 191,846 | -0.06(-0.27%) |
May 25, 2017 | 21.68 | 21.91 | 21.60 | 21.84 | 292,005 | +0.29(+1.35%) |
May 24, 2017 | 21.41 | 21.58 | 21.16 | 21.55 | 310,067 | +0.17(+0.80%) |
May 23, 2017 | 21.86 | 21.99 | 21.26 | 21.38 | 290,097 | -0.47(-2.15%) |
May 22, 2017 | 21.60 | 21.85 | 21.37 | 21.85 | 273,953 | +0.27(+1.25%) |
May 19, 2017 | 21.23 | 21.80 | 21.20 | 21.58 | 344,330 | +0.34(+1.60%) |
May 18, 2017 | 20.76 | 21.47 | 20.47 | 21.24 | 219,402 | +0.38(+1.82%) |
May 17, 2017 | 21.64 | 21.68 | 20.85 | 20.86 | 332,632 | -0.98(-4.49%) |
May 16, 2017 | 21.90 | 22.07 | 21.67 | 21.84 | 391,789 | +0.04(+0.18%) |
May 15, 2017 | 21.99 | 22.06 | 21.69 | 21.80 | 325,853 | -0.08(-0.37%) |
May 12, 2017 | 22.04 | 22.22 | 21.72 | 21.88 | 337,499 | -0.16(-0.73%) |
May 11, 2017 | 20.88 | 22.20 | 20.88 | 22.04 | 1,090,636 | +1.05(+5.00%) |
May 10, 2017 | 20.56 | 21.07 | 20.29 | 20.99 | 592,222 | +0.47(+2.29%) |
May 09, 2017 | 20.50 | 20.63 | 20.36 | 20.52 | 451,080 | -0.01(-0.05%) |
May 08, 2017 | 20.53 | 20.71 | 20.39 | 20.53 | 525,179 | -0.04(-0.19%) |
May 05, 2017 | 21.05 | 21.13 | 20.46 | 20.57 | 431,212 | -0.36(-1.72%) |
May 04, 2017 | 20.00 | 21.37 | 19.11 | 20.93 | 1,769,583 | +2.93(+16.28%) |
May 03, 2017 | 18.89 | 18.89 | 17.95 | 18.00 | 740,429 | -0.99(-5.21%) |
May 02, 2017 | 18.74 | 19.07 | 18.55 | 18.99 | 247,645 | +0.23(+1.23%) |