Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.52 | 22.65 | 21.92 | 22.11 | 139,864 | -0.40(-1.79%) |
Jul 28, 2017 | 22.67 | 23.00 | 22.46 | 22.51 | 213,702 | -0.11(-0.47%) |
Jul 27, 2017 | 22.90 | 22.98 | 22.40 | 22.62 | 432,274 | +0.28(+1.23%) |
Jul 26, 2017 | 22.24 | 22.47 | 21.55 | 22.35 | 345,118 | +0.93(+4.34%) |
Jul 25, 2017 | 21.20 | 21.66 | 21.20 | 21.42 | 229,200 | +0.42(+2.00%) |
Jul 24, 2017 | 21.00 | 21.20 | 20.88 | 21.00 | 207,206 | +0.02(+0.10%) |
Jul 21, 2017 | 20.94 | 21.13 | 20.82 | 20.98 | 207,593 | +0.07(+0.35%) |
Jul 20, 2017 | 21.32 | 21.64 | 20.89 | 20.90 | 295,220 | -0.25(-1.17%) |
Jul 19, 2017 | 20.60 | 21.25 | 20.60 | 21.15 | 286,911 | +0.55(+2.65%) |
Jul 18, 2017 | 20.78 | 20.85 | 20.53 | 20.60 | 158,921 | -0.01(-0.06%) |
Jul 17, 2017 | 20.75 | 20.92 | 20.56 | 20.62 | 208,211 | -0.15(-0.71%) |
Jul 14, 2017 | 20.84 | 20.98 | 20.67 | 20.76 | 237,704 | +0.01(+0.03%) |
Jul 13, 2017 | 20.77 | 20.87 | 20.56 | 20.76 | 277,042 | +0.07(+0.35%) |
Jul 12, 2017 | 20.27 | 21.22 | 20.26 | 20.68 | 446,461 | +0.71(+3.57%) |
Jul 11, 2017 | 20.39 | 20.45 | 19.94 | 19.97 | 427,543 | -0.46(-2.25%) |
Jul 10, 2017 | 20.00 | 20.48 | 19.95 | 20.43 | 311,743 | +0.37(+1.83%) |
Jul 07, 2017 | 20.46 | 20.46 | 19.93 | 20.06 | 235,995 | -0.45(-2.18%) |
Jul 06, 2017 | 20.80 | 21.10 | 20.42 | 20.51 | 281,682 | -0.25(-1.19%) |
Jul 05, 2017 | 21.36 | 21.36 | 20.51 | 20.76 | 333,265 | -0.84(-3.89%) |
Jul 03, 2017 | 21.28 | 21.66 | 21.28 | 21.60 | 99,872 | +0.45(+2.14%) |
Jun 30, 2017 | 21.11 | 21.36 | 20.96 | 21.14 | 261,396 | +0.12(+0.57%) |
Jun 29, 2017 | 21.42 | 21.69 | 21.00 | 21.02 | 258,045 | -0.45(-2.08%) |
Jun 28, 2017 | 21.28 | 21.66 | 21.25 | 21.47 | 198,500 | +0.32(+1.53%) |
Jun 27, 2017 | 21.16 | 21.49 | 21.11 | 21.15 | 254,224 | +0.11(+0.53%) |
Jun 26, 2017 | 21.33 | 21.36 | 21.00 | 21.03 | 324,633 | -0.17(-0.81%) |
Jun 23, 2017 | 21.31 | 21.52 | 21.09 | 21.21 | 300,127 | -0.16(-0.74%) |
Jun 22, 2017 | 21.34 | 21.70 | 21.25 | 21.37 | 240,019 | +0.22(+1.03%) |
Jun 21, 2017 | 21.37 | 21.89 | 20.96 | 21.15 | 300,917 | -0.29(-1.36%) |
Jun 20, 2017 | 21.66 | 21.74 | 21.25 | 21.44 | 249,731 | -0.67(-3.02%) |
Jun 19, 2017 | 22.31 | 22.34 | 22.01 | 22.11 | 197,099 | -0.18(-0.80%) |
Jun 16, 2017 | 21.80 | 22.30 | 21.77 | 22.29 | 506,853 | +0.53(+2.43%) |
Jun 15, 2017 | 22.33 | 22.54 | 21.65 | 21.76 | 389,802 | -0.73(-3.24%) |
Jun 14, 2017 | 22.70 | 22.77 | 22.33 | 22.48 | 403,879 | -0.21(-0.93%) |
Jun 13, 2017 | 22.41 | 22.89 | 22.23 | 22.70 | 306,803 | +0.43(+1.93%) |
Jun 12, 2017 | 22.15 | 22.48 | 21.89 | 22.27 | 406,703 | +0.30(+1.36%) |
Jun 09, 2017 | 21.10 | 22.23 | 21.09 | 21.97 | 628,835 | +0.93(+4.44%) |
Jun 08, 2017 | 20.75 | 21.28 | 20.71 | 21.03 | 380,758 | +0.25(+1.21%) |
Jun 07, 2017 | 21.03 | 21.26 | 20.62 | 20.78 | 568,693 | -0.30(-1.41%) |
Jun 06, 2017 | 20.64 | 21.17 | 20.64 | 21.08 | 206,016 | +0.36(+1.76%) |
Jun 05, 2017 | 20.45 | 20.78 | 20.31 | 20.72 | 281,542 | +0.15(+0.74%) |
Jun 02, 2017 | 20.79 | 20.79 | 20.37 | 20.56 | 217,643 | -0.30(-1.43%) |
Jun 01, 2017 | 20.66 | 21.23 | 20.60 | 20.86 | 292,795 | +0.17(+0.80%) |
May 31, 2017 | 20.49 | 20.76 | 20.19 | 20.70 | 431,082 | +0.00(+0.00%) |
May 30, 2017 | 21.19 | 21.23 | 20.64 | 20.70 | 406,043 | -0.53(-2.49%) |
May 26, 2017 | 21.39 | 21.45 | 21.17 | 21.23 | 261,588 | -0.13(-0.59%) |
May 25, 2017 | 22.17 | 22.44 | 21.24 | 21.35 | 272,836 | -0.82(-3.70%) |
May 24, 2017 | 22.53 | 22.79 | 21.88 | 22.17 | 239,251 | -0.45(-1.99%) |
May 23, 2017 | 23.07 | 23.07 | 22.33 | 22.62 | 400,921 | -0.39(-1.70%) |
May 22, 2017 | 23.17 | 23.17 | 22.88 | 23.01 | 94,220 | +0.04(+0.17%) |
May 19, 2017 | 22.10 | 23.05 | 21.99 | 22.97 | 289,793 | +1.15(+5.26%) |
May 18, 2017 | 22.17 | 22.26 | 21.71 | 21.83 | 336,354 | -0.46(-2.07%) |
May 17, 2017 | 22.84 | 22.84 | 22.27 | 22.29 | 367,813 | -0.64(-2.81%) |
May 16, 2017 | 23.49 | 23.55 | 22.86 | 22.93 | 194,713 | -0.47(-2.02%) |
May 15, 2017 | 24.00 | 24.06 | 23.38 | 23.40 | 234,871 | -0.14(-0.59%) |
May 12, 2017 | 23.57 | 23.57 | 23.27 | 23.54 | 124,874 | +0.01(+0.06%) |
May 11, 2017 | 23.93 | 23.93 | 23.51 | 23.53 | 163,794 | -0.33(-1.38%) |
May 10, 2017 | 23.20 | 24.01 | 23.19 | 23.86 | 201,303 | +0.74(+3.19%) |
May 09, 2017 | 23.36 | 23.45 | 22.97 | 23.12 | 180,070 | -0.24(-1.01%) |
May 08, 2017 | 23.11 | 23.48 | 22.91 | 23.36 | 304,476 | +0.19(+0.82%) |
May 05, 2017 | 22.44 | 23.21 | 22.42 | 23.17 | 303,264 | +0.70(+3.13%) |
May 04, 2017 | 22.52 | 22.68 | 22.29 | 22.46 | 199,018 | -0.28(-1.21%) |
May 03, 2017 | 23.11 | 23.12 | 22.70 | 22.74 | 201,430 | -0.43(-1.84%) |
May 02, 2017 | 23.28 | 23.35 | 22.96 | 23.17 | 180,915 | -0.14(-0.59%) |