Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.48 | 24.61 | 22.95 | 24.45 | 341,398 | +0.81(+3.43%) |
Jul 28, 2017 | 23.11 | 23.77 | 23.06 | 23.64 | 160,522 | +0.78(+3.41%) |
Jul 27, 2017 | 22.60 | 22.98 | 22.08 | 22.86 | 160,834 | +0.62(+2.79%) |
Jul 26, 2017 | 21.79 | 22.44 | 21.17 | 22.24 | 325,741 | +1.02(+4.81%) |
Jul 25, 2017 | 20.48 | 21.26 | 20.24 | 21.22 | 440,862 | +1.88(+9.72%) |
Jul 24, 2017 | 19.13 | 19.41 | 19.01 | 19.34 | 114,559 | +0.91(+4.94%) |
Jul 21, 2017 | 19.77 | 19.77 | 18.30 | 18.43 | 296,806 | -1.58(-7.90%) |
Jul 20, 2017 | 21.06 | 21.09 | 19.93 | 20.01 | 190,133 | -0.50(-2.44%) |
Jul 19, 2017 | 19.87 | 20.71 | 19.84 | 20.51 | 323,823 | +0.78(+3.95%) |
Jul 18, 2017 | 20.04 | 20.05 | 19.24 | 19.73 | 513,449 | +0.58(+3.03%) |
Jul 17, 2017 | 19.71 | 19.97 | 19.14 | 19.15 | 259,782 | -0.80(-4.00%) |
Jul 14, 2017 | 19.65 | 20.07 | 19.36 | 19.95 | 345,134 | +0.70(+3.62%) |
Jul 13, 2017 | 18.71 | 19.43 | 18.63 | 19.25 | 156,008 | +0.80(+4.34%) |
Jul 12, 2017 | 19.20 | 19.58 | 18.09 | 18.45 | 530,025 | +0.37(+2.05%) |
Jul 11, 2017 | 17.10 | 18.29 | 17.05 | 18.08 | 219,804 | +0.79(+4.57%) |
Jul 10, 2017 | 16.76 | 17.72 | 16.71 | 17.29 | 159,147 | +0.16(+0.93%) |
Jul 07, 2017 | 17.58 | 17.65 | 16.56 | 17.13 | 248,748 | -1.23(-6.70%) |
Jul 06, 2017 | 19.15 | 19.85 | 18.31 | 18.36 | 260,353 | +0.28(+1.55%) |
Jul 05, 2017 | 20.07 | 20.15 | 18.00 | 18.08 | 354,291 | -2.33(-11.42%) |
Jul 03, 2017 | 20.03 | 20.50 | 20.03 | 20.41 | 162,983 | +0.73(+3.71%) |
Jun 30, 2017 | 18.71 | 19.72 | 18.52 | 19.68 | 180,308 | +1.60(+8.85%) |
Jun 29, 2017 | 18.38 | 18.77 | 17.92 | 18.08 | 185,649 | +0.11(+0.61%) |
Jun 28, 2017 | 17.33 | 18.05 | 17.07 | 17.97 | 143,204 | +0.61(+3.51%) |
Jun 27, 2017 | 16.81 | 17.60 | 16.75 | 17.36 | 206,201 | +0.88(+5.34%) |
Jun 26, 2017 | 16.18 | 16.58 | 15.57 | 16.48 | 102,323 | +0.36(+2.23%) |
Jun 23, 2017 | 15.71 | 16.20 | 15.47 | 16.12 | 173,989 | +0.45(+2.86%) |
Jun 22, 2017 | 15.75 | 16.28 | 15.61 | 15.67 | 144,655 | +0.37(+2.43%) |
Jun 21, 2017 | 16.70 | 17.29 | 14.90 | 15.30 | 457,810 | -1.30(-7.83%) |
Jun 20, 2017 | 16.47 | 16.67 | 15.99 | 16.60 | 273,167 | -1.05(-5.95%) |
Jun 19, 2017 | 18.54 | 18.65 | 17.59 | 17.65 | 128,524 | -0.64(-3.50%) |
Jun 16, 2017 | 18.42 | 18.42 | 18.04 | 18.29 | 48,258 | +0.36(+2.01%) |
Jun 15, 2017 | 18.11 | 18.25 | 17.85 | 17.93 | 143,075 | -0.32(-1.75%) |
Jun 14, 2017 | 20.11 | 20.47 | 18.02 | 18.25 | 377,480 | -2.26(-11.02%) |
Jun 13, 2017 | 19.98 | 20.65 | 19.45 | 20.51 | 95,018 | +0.43(+2.15%) |
Jun 12, 2017 | 20.66 | 20.85 | 20.03 | 20.08 | 83,270 | +0.18(+0.90%) |
Jun 09, 2017 | 19.58 | 20.23 | 19.45 | 19.90 | 90,076 | +0.34(+1.74%) |
Jun 08, 2017 | 19.28 | 20.10 | 19.22 | 19.56 | 111,653 | -0.17(-0.86%) |
Jun 07, 2017 | 22.42 | 22.59 | 19.64 | 19.73 | 387,393 | -3.64(-15.58%) |
Jun 06, 2017 | 21.78 | 23.42 | 21.75 | 23.37 | 86,793 | +1.23(+5.56%) |
Jun 05, 2017 | 21.69 | 22.23 | 21.45 | 22.14 | 89,094 | -0.53(-2.34%) |
Jun 02, 2017 | 22.33 | 23.09 | 21.75 | 22.67 | 159,347 | -0.34(-1.48%) |
Jun 01, 2017 | 23.63 | 24.69 | 23.01 | 23.01 | 102,674 | -0.37(-1.58%) |
May 31, 2017 | 23.52 | 23.89 | 22.62 | 23.38 | 168,307 | -2.02(-7.95%) |
May 30, 2017 | 24.93 | 25.76 | 24.65 | 25.40 | 150,849 | -0.26(-1.01%) |
May 26, 2017 | 24.65 | 25.80 | 24.48 | 25.66 | 67,051 | +1.61(+6.69%) |
May 25, 2017 | 27.70 | 28.20 | 23.80 | 24.05 | 224,241 | -4.38(-15.41%) |
May 24, 2017 | 28.56 | 29.20 | 26.41 | 28.43 | 96,721 | -0.30(-1.04%) |
May 23, 2017 | 28.35 | 28.75 | 28.05 | 28.73 | 48,051 | +0.77(+2.75%) |
May 22, 2017 | 28.06 | 28.39 | 27.77 | 27.96 | 118,966 | +0.53(+1.93%) |
May 19, 2017 | 26.83 | 27.54 | 26.83 | 27.43 | 149,590 | +1.68(+6.52%) |
May 18, 2017 | 24.81 | 26.11 | 24.65 | 25.75 | 74,438 | +0.47(+1.86%) |
May 17, 2017 | 25.33 | 26.07 | 23.91 | 25.28 | 138,390 | +0.52(+2.10%) |
May 16, 2017 | 25.57 | 25.85 | 24.68 | 24.76 | 52,997 | -0.43(-1.71%) |
May 15, 2017 | 25.91 | 25.96 | 24.92 | 25.19 | 78,941 | +1.53(+6.47%) |
May 12, 2017 | 23.72 | 23.81 | 22.96 | 23.66 | 71,442 | +0.12(+0.51%) |
May 11, 2017 | 23.95 | 24.14 | 23.28 | 23.54 | 95,479 | +0.55(+2.39%) |
May 10, 2017 | 21.92 | 23.50 | 21.89 | 22.99 | 75,968 | +1.91(+9.06%) |
May 09, 2017 | 21.48 | 21.65 | 20.56 | 21.08 | 84,700 | -0.74(-3.39%) |
May 08, 2017 | 21.58 | 22.25 | 20.91 | 21.82 | 58,533 | +0.14(+0.65%) |
May 05, 2017 | 20.40 | 22.03 | 20.40 | 21.68 | 67,526 | +1.27(+6.22%) |
May 04, 2017 | 22.45 | 22.45 | 20.28 | 20.41 | 209,594 | -3.45(-14.46%) |
May 03, 2017 | 23.80 | 24.10 | 23.21 | 23.86 | 40,233 | +0.16(+0.70%) |
May 02, 2017 | 25.41 | 25.41 | 23.25 | 23.70 | 68,379 | -1.70(-6.68%) |