Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.75 | 22.83 | 22.45 | 22.46 | 1,192,395 | -0.26(-1.12%) |
Jul 28, 2017 | 22.65 | 22.75 | 22.35 | 22.71 | 1,027,738 | -0.01(-0.03%) |
Jul 27, 2017 | 23.20 | 23.20 | 22.51 | 22.72 | 1,014,773 | -0.43(-1.87%) |
Jul 26, 2017 | 23.46 | 23.56 | 23.06 | 23.15 | 505,799 | -0.25(-1.06%) |
Jul 25, 2017 | 23.45 | 23.50 | 23.08 | 23.40 | 578,375 | +0.04(+0.17%) |
Jul 24, 2017 | 23.31 | 23.43 | 23.14 | 23.36 | 545,485 | +0.04(+0.17%) |
Jul 21, 2017 | 23.43 | 23.77 | 23.25 | 23.32 | 620,722 | -0.02(-0.08%) |
Jul 20, 2017 | 23.61 | 23.25 | 23.34 | 421,787 | -0.27(-1.16%) | |
Jul 19, 2017 | 23.43 | 23.78 | 23.37 | 23.61 | 589,673 | +0.25(+1.06%) |
Jul 18, 2017 | 23.57 | 23.65 | 22.95 | 23.37 | 743,689 | -0.29(-1.25%) |
Jul 17, 2017 | 23.65 | 23.88 | 23.63 | 23.66 | 760,329 | +0.03(+0.11%) |
Jul 14, 2017 | 23.66 | 23.83 | 23.54 | 23.63 | 434,729 | -0.03(-0.14%) |
Jul 13, 2017 | 23.65 | 23.75 | 23.35 | 23.67 | 560,844 | +0.11(+0.47%) |
Jul 12, 2017 | 23.70 | 23.94 | 23.50 | 23.56 | 882,857 | +0.08(+0.33%) |
Jul 11, 2017 | 23.57 | 23.72 | 23.01 | 23.48 | 840,868 | -0.18(-0.78%) |
Jul 10, 2017 | 23.35 | 23.80 | 23.24 | 23.66 | 1,712,297 | +0.37(+1.57%) |
Jul 07, 2017 | 22.85 | 23.40 | 22.82 | 23.29 | 888,139 | +0.45(+1.98%) |
Jul 06, 2017 | 22.94 | 23.05 | 22.68 | 22.84 | 449,169 | -0.31(-1.33%) |
Jul 05, 2017 | 22.95 | 23.16 | 22.65 | 23.15 | 643,118 | +0.11(+0.48%) |
Jul 03, 2017 | 23.29 | 23.37 | 23.02 | 23.04 | 264,867 | -0.10(-0.42%) |
Jun 30, 2017 | 23.21 | 23.35 | 23.13 | 23.14 | 856,717 | -0.01(-0.03%) |
Jun 29, 2017 | 24.01 | 24.08 | 22.76 | 23.14 | 1,138,338 | -0.91(-3.78%) |
Jun 28, 2017 | 23.55 | 24.18 | 23.35 | 24.05 | 1,063,315 | +0.66(+2.83%) |
Jun 27, 2017 | 23.08 | 23.48 | 22.99 | 23.39 | 1,013,839 | +0.31(+1.36%) |
Jun 26, 2017 | 22.86 | 23.09 | 22.79 | 23.08 | 482,935 | +0.29(+1.26%) |
Jun 23, 2017 | 22.80 | 23.10 | 22.72 | 22.79 | 722,648 | -0.10(-0.46%) |
Jun 22, 2017 | 23.07 | 23.09 | 22.71 | 22.89 | 513,984 | -0.17(-0.74%) |
Jun 21, 2017 | 23.05 | 23.37 | 22.82 | 23.06 | 1,033,208 | +0.03(+0.11%) |
Jun 20, 2017 | 22.83 | 23.27 | 22.82 | 23.04 | 715,900 | +0.30(+1.33%) |
Jun 19, 2017 | 22.67 | 22.89 | 22.55 | 22.74 | 484,917 | +0.21(+0.93%) |
Jun 16, 2017 | 21.89 | 22.64 | 21.89 | 22.53 | 1,095,781 | +0.03(+0.12%) |
Jun 15, 2017 | 22.47 | 22.74 | 22.37 | 22.50 | 416,922 | -0.25(-1.09%) |
Jun 14, 2017 | 22.70 | 23.08 | 22.49 | 22.75 | 638,644 | +0.14(+0.64%) |
Jun 13, 2017 | 22.25 | 22.68 | 22.17 | 22.61 | 618,439 | +0.41(+1.86%) |
Jun 12, 2017 | 22.19 | 22.49 | 22.11 | 22.19 | 575,873 | +0.03(+0.12%) |
Jun 09, 2017 | 22.17 | 22.25 | 21.90 | 22.17 | 759,736 | +0.07(+0.30%) |
Jun 08, 2017 | 22.23 | 22.38 | 22.05 | 22.10 | 761,528 | -0.10(-0.47%) |
Jun 07, 2017 | 22.38 | 22.51 | 22.17 | 22.21 | 743,261 | -0.22(-0.99%) |
Jun 06, 2017 | 22.47 | 22.78 | 22.34 | 22.43 | 440,597 | -0.20(-0.87%) |
Jun 05, 2017 | 23.00 | 23.05 | 22.55 | 22.63 | 463,811 | -0.34(-1.48%) |
Jun 02, 2017 | 22.31 | 23.10 | 22.31 | 22.97 | 766,701 | +0.68(+3.06%) |
Jun 01, 2017 | 22.10 | 22.29 | 21.94 | 22.29 | 1,151,923 | +0.25(+1.13%) |
May 31, 2017 | 22.34 | 22.45 | 21.96 | 22.04 | 627,522 | -0.25(-1.12%) |
May 30, 2017 | 22.25 | 22.41 | 22.10 | 22.29 | 797,298 | +0.04(+0.18%) |
May 26, 2017 | 22.23 | 22.37 | 22.14 | 22.25 | 597,235 | +0.00(+0.00%) |
May 25, 2017 | 22.49 | 22.63 | 22.17 | 22.25 | 386,114 | -0.21(-0.93%) |
May 24, 2017 | 22.15 | 22.46 | 22.04 | 22.46 | 821,769 | +0.23(+1.03%) |
May 23, 2017 | 22.72 | 22.74 | 22.10 | 22.23 | 1,328,323 | -0.26(-1.14%) |
May 22, 2017 | 22.59 | 22.85 | 22.36 | 22.48 | 925,359 | -0.04(-0.17%) |
May 19, 2017 | 22.51 | 22.79 | 22.43 | 22.52 | 1,111,545 | +0.13(+0.59%) |
May 18, 2017 | 21.98 | 22.48 | 21.81 | 22.39 | 1,660,611 | +0.24(+1.09%) |
May 17, 2017 | 22.87 | 22.80 | 22.14 | 22.15 | 1,216,156 | -0.72(-3.15%) |
May 16, 2017 | 22.62 | 22.90 | 22.27 | 22.87 | 1,270,786 | -0.46(-1.99%) |
May 15, 2017 | 23.08 | 23.57 | 23.06 | 23.33 | 1,356,677 | +0.35(+1.54%) |
May 12, 2017 | 22.60 | 23.05 | 22.46 | 22.98 | 942,008 | +0.35(+1.53%) |
May 11, 2017 | 22.11 | 22.75 | 22.04 | 22.63 | 1,416,650 | +0.43(+1.92%) |
May 10, 2017 | 21.93 | 22.23 | 20.86 | 22.21 | 1,425,420 | -0.12(-0.56%) |
May 09, 2017 | 20.74 | 22.33 | 20.68 | 22.33 | 2,466,368 | +2.21(+10.97%) |
May 08, 2017 | 20.10 | 20.31 | 20.00 | 20.12 | 792,774 | +0.03(+0.16%) |
May 05, 2017 | 20.14 | 20.14 | 19.90 | 20.09 | 765,806 | +0.10(+0.49%) |
May 04, 2017 | 20.02 | 20.14 | 19.91 | 19.99 | 344,335 | +0.04(+0.19%) |
May 03, 2017 | 20.12 | 20.19 | 19.83 | 19.95 | 404,557 | -0.19(-0.97%) |
May 02, 2017 | 20.27 | 20.40 | 20.03 | 20.15 | 624,443 | -0.12(-0.61%) |