Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.44 | 22.53 | 22.34 | 22.47 | 24,257 | +0.24(+1.08%) |
Jul 28, 2017 | 22.03 | 22.28 | 22.03 | 22.23 | 30,264 | +0.23(+1.05%) |
Jul 27, 2017 | 22.06 | 22.14 | 21.88 | 22.00 | 37,349 | +0.00(+0.00%) |
Jul 26, 2017 | 21.98 | 22.03 | 21.83 | 22.00 | 61,200 | -0.10(-0.46%) |
Jul 25, 2017 | 22.19 | 22.27 | 22.09 | 22.10 | 35,641 | -0.21(-0.95%) |
Jul 24, 2017 | 22.39 | 22.39 | 22.26 | 22.32 | 42,212 | +0.21(+0.96%) |
Jul 21, 2017 | 22.20 | 22.22 | 22.09 | 22.10 | 54,417 | -0.17(-0.75%) |
Jul 20, 2017 | 22.18 | 22.35 | 22.18 | 22.27 | 44,066 | +0.09(+0.42%) |
Jul 19, 2017 | 22.09 | 22.20 | 21.94 | 22.18 | 62,404 | +0.92(+4.35%) |
Jul 18, 2017 | 21.24 | 21.34 | 21.21 | 21.25 | 43,026 | +0.06(+0.26%) |
Jul 17, 2017 | 21.53 | 21.53 | 21.16 | 21.20 | 139,919 | -0.77(-3.49%) |
Jul 14, 2017 | 21.73 | 21.99 | 21.73 | 21.97 | 34,683 | +0.39(+1.80%) |
Jul 13, 2017 | 21.59 | 21.59 | 21.43 | 21.58 | 25,498 | +0.25(+1.17%) |
Jul 12, 2017 | 21.22 | 21.39 | 21.17 | 21.33 | 32,141 | +0.08(+0.40%) |
Jul 11, 2017 | 21.08 | 21.25 | 21.08 | 21.24 | 33,651 | +0.39(+1.86%) |
Jul 10, 2017 | 20.88 | 20.88 | 20.79 | 20.86 | 24,206 | -0.02(-0.09%) |
Jul 07, 2017 | 20.82 | 20.88 | 20.80 | 20.88 | 15,322 | +0.06(+0.27%) |
Jul 06, 2017 | 20.97 | 20.97 | 20.75 | 20.82 | 142,350 | -0.10(-0.49%) |
Jul 05, 2017 | 20.88 | 21.08 | 20.78 | 20.92 | 99,872 | +0.19(+0.90%) |
Jul 03, 2017 | 20.86 | 20.88 | 20.71 | 20.74 | 47,456 | -0.27(-1.28%) |
Jun 30, 2017 | 20.79 | 21.09 | 20.79 | 21.00 | 93,950 | +0.29(+1.38%) |
Jun 29, 2017 | 21.00 | 21.00 | 20.65 | 20.72 | 71,185 | -0.04(-0.18%) |
Jun 28, 2017 | 20.51 | 20.76 | 20.47 | 20.76 | 92,457 | -0.01(-0.04%) |
Jun 27, 2017 | 20.79 | 20.85 | 20.75 | 20.76 | 125,736 | +0.06(+0.31%) |
Jun 26, 2017 | 20.61 | 20.77 | 20.60 | 20.70 | 149,393 | +0.51(+2.52%) |
Jun 23, 2017 | 20.02 | 20.24 | 20.02 | 20.19 | 50,833 | +0.42(+2.10%) |
Jun 22, 2017 | 19.76 | 19.85 | 19.68 | 19.78 | 109,855 | -0.02(-0.09%) |
Jun 21, 2017 | 19.85 | 19.90 | 19.70 | 19.79 | 94,045 | +0.53(+2.73%) |
Jun 20, 2017 | 19.50 | 19.50 | 19.23 | 19.27 | 71,075 | -0.28(-1.42%) |
Jun 19, 2017 | 19.46 | 19.64 | 19.33 | 19.54 | 115,509 | +0.37(+1.93%) |
Jun 16, 2017 | 18.94 | 19.17 | 18.94 | 19.17 | 53,440 | -0.02(-0.10%) |
Jun 15, 2017 | 19.25 | 19.25 | 19.04 | 19.19 | 84,169 | -0.23(-1.19%) |
Jun 14, 2017 | 19.62 | 19.62 | 19.41 | 19.42 | 162,916 | -0.43(-2.14%) |
Jun 13, 2017 | 19.78 | 19.90 | 19.68 | 19.85 | 46,192 | +0.23(+1.18%) |
Jun 12, 2017 | 19.68 | 19.70 | 19.59 | 19.62 | 122,637 | -0.19(-0.98%) |
Jun 09, 2017 | 19.82 | 19.87 | 19.74 | 19.81 | 119,719 | +0.06(+0.28%) |
Jun 08, 2017 | 19.41 | 19.77 | 19.41 | 19.76 | 203,292 | +0.53(+2.74%) |
Jun 07, 2017 | 19.17 | 19.27 | 19.17 | 19.23 | 96,116 | +0.41(+2.16%) |
Jun 06, 2017 | 18.63 | 18.87 | 18.63 | 18.82 | 72,736 | +0.41(+2.21%) |
Jun 05, 2017 | 18.42 | 18.45 | 18.40 | 18.42 | 48,105 | -0.18(-0.99%) |
Jun 02, 2017 | 18.49 | 18.65 | 18.49 | 18.60 | 72,078 | -0.22(-1.18%) |
Jun 01, 2017 | 18.59 | 18.87 | 18.59 | 18.82 | 94,026 | +0.05(+0.29%) |
May 31, 2017 | 18.71 | 18.79 | 18.67 | 18.77 | 170,253 | +0.19(+1.04%) |
May 30, 2017 | 18.41 | 18.59 | 18.30 | 18.57 | 67,524 | +0.16(+0.85%) |
May 26, 2017 | 18.41 | 18.44 | 18.39 | 18.42 | 41,992 | +0.01(+0.05%) |
May 25, 2017 | 18.35 | 18.49 | 18.16 | 18.41 | 166,963 | +0.93(+5.34%) |
May 24, 2017 | 17.40 | 17.51 | 17.37 | 17.47 | 85,280 | +0.09(+0.53%) |
May 23, 2017 | 17.28 | 17.46 | 17.28 | 17.38 | 106,953 | +0.16(+0.91%) |
May 22, 2017 | 17.31 | 17.32 | 17.23 | 17.23 | 41,176 | -0.06(-0.32%) |
May 19, 2017 | 17.19 | 17.28 | 17.14 | 17.28 | 41,136 | +0.18(+1.08%) |
May 18, 2017 | 17.13 | 17.17 | 17.01 | 17.10 | 22,394 | -0.08(-0.48%) |
May 17, 2017 | 17.40 | 17.40 | 17.15 | 17.18 | 87,672 | -0.32(-1.85%) |
May 16, 2017 | 17.40 | 17.59 | 17.40 | 17.50 | 64,460 | +0.29(+1.66%) |
May 15, 2017 | 17.17 | 17.26 | 17.17 | 17.22 | 113,322 | +0.16(+0.92%) |
May 12, 2017 | 17.10 | 17.10 | 16.94 | 17.06 | 82,556 | +0.50(+3.01%) |
May 11, 2017 | 16.62 | 16.62 | 16.50 | 16.56 | 58,977 | +0.14(+0.84%) |
May 10, 2017 | 16.45 | 16.48 | 16.38 | 16.42 | 79,202 | -0.15(-0.89%) |
May 09, 2017 | 16.54 | 16.62 | 16.53 | 16.57 | 100,491 | +0.15(+0.90%) |
May 08, 2017 | 16.63 | 16.64 | 16.40 | 16.42 | 85,055 | -0.43(-2.52%) |
May 05, 2017 | 16.91 | 16.93 | 16.82 | 16.85 | 46,369 | -0.23(-1.35%) |
May 04, 2017 | 17.27 | 17.28 | 17.07 | 17.08 | 45,469 | -0.18(-1.02%) |
May 03, 2017 | 17.33 | 17.33 | 17.22 | 17.25 | 34,757 | -0.15(-0.85%) |
May 02, 2017 | 17.43 | 17.45 | 17.37 | 17.40 | 20,457 | -0.11(-0.63%) |