Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.83 | 22.69 | 21.42 | 22.41 | 46,290 | +0.63(+2.89%) |
Jul 28, 2017 | 21.20 | 21.95 | 21.19 | 21.78 | 38,140 | +0.47(+2.21%) |
Jul 27, 2017 | 21.35 | 21.78 | 20.91 | 21.31 | 36,524 | -0.05(-0.23%) |
Jul 26, 2017 | 21.28 | 21.50 | 20.75 | 21.36 | 58,588 | +0.08(+0.38%) |
Jul 25, 2017 | 21.41 | 21.73 | 20.78 | 21.28 | 100,432 | -0.11(-0.51%) |
Jul 24, 2017 | 21.72 | 22.18 | 21.26 | 21.39 | 77,781 | -0.39(-1.79%) |
Jul 21, 2017 | 21.83 | 22.26 | 21.37 | 21.78 | 78,678 | +0.18(+0.83%) |
Jul 20, 2017 | 21.83 | 21.20 | 21.60 | 63,608 | -0.09(-0.41%) | |
Jul 19, 2017 | 21.60 | 23.90 | 21.41 | 21.69 | 51,808 | +0.06(+0.28%) |
Jul 18, 2017 | 21.82 | 22.50 | 21.40 | 21.63 | 49,454 | -0.13(-0.60%) |
Jul 17, 2017 | 22.25 | 22.35 | 21.35 | 21.76 | 48,465 | -0.50(-2.25%) |
Jul 14, 2017 | 22.29 | 22.77 | 21.92 | 22.26 | 56,758 | -0.10(-0.45%) |
Jul 13, 2017 | 22.51 | 22.82 | 21.80 | 22.36 | 68,158 | -0.21(-0.93%) |
Jul 12, 2017 | 22.55 | 23.04 | 22.35 | 22.57 | 76,523 | +0.22(+0.98%) |
Jul 11, 2017 | 20.83 | 22.74 | 20.49 | 22.35 | 114,594 | +1.44(+6.89%) |
Jul 10, 2017 | 20.96 | 21.17 | 20.48 | 20.91 | 68,034 | -0.12(-0.57%) |
Jul 07, 2017 | 20.70 | 21.15 | 19.88 | 21.03 | 71,958 | +0.35(+1.69%) |
Jul 06, 2017 | 20.88 | 20.88 | 18.60 | 20.68 | 139,766 | -0.36(-1.71%) |
Jul 05, 2017 | 20.81 | 21.19 | 20.26 | 21.04 | 89,258 | +0.36(+1.74%) |
Jul 03, 2017 | 20.54 | 20.86 | 19.97 | 20.68 | 44,778 | +0.03(+0.15%) |
Jun 30, 2017 | 20.81 | 21.13 | 20.36 | 20.65 | 102,603 | -0.02(-0.10%) |
Jun 29, 2017 | 21.31 | 21.31 | 20.13 | 20.67 | 138,349 | -0.61(-2.87%) |
Jun 28, 2017 | 20.55 | 21.59 | 20.20 | 21.28 | 182,853 | +0.93(+4.57%) |
Jun 27, 2017 | 20.84 | 21.34 | 20.29 | 20.35 | 177,106 | -0.53(-2.54%) |
Jun 26, 2017 | 20.83 | 21.52 | 20.01 | 20.88 | 297,775 | -0.02(-0.10%) |
Jun 23, 2017 | 21.87 | 22.50 | 20.54 | 20.90 | 2,029,097 | -0.93(-4.26%) |
Jun 22, 2017 | 21.99 | 22.08 | 21.59 | 21.83 | 147,471 | -0.07(-0.32%) |
Jun 21, 2017 | 21.88 | 22.34 | 21.52 | 21.90 | 146,682 | -0.03(-0.14%) |
Jun 20, 2017 | 21.98 | 22.35 | 21.79 | 21.93 | 60,408 | +0.05(+0.23%) |
Jun 19, 2017 | 21.92 | 22.45 | 21.62 | 21.88 | 79,348 | +0.12(+0.55%) |
Jun 16, 2017 | 21.71 | 23.01 | 20.97 | 21.76 | 91,814 | -0.07(-0.32%) |
Jun 15, 2017 | 22.17 | 22.79 | 21.05 | 21.83 | 84,016 | -0.55(-2.46%) |
Jun 14, 2017 | 23.05 | 23.54 | 22.08 | 22.38 | 92,719 | -0.65(-2.82%) |
Jun 13, 2017 | 24.44 | 24.44 | 22.65 | 23.03 | 145,329 | -0.99(-4.12%) |
Jun 12, 2017 | 24.42 | 24.92 | 23.74 | 24.02 | 92,440 | -0.68(-2.75%) |
Jun 09, 2017 | 25.24 | 26.79 | 24.30 | 24.70 | 103,343 | -0.65(-2.56%) |
Jun 08, 2017 | 24.15 | 25.35 | 24.00 | 25.35 | 66,884 | +1.20(+4.97%) |
Jun 07, 2017 | 24.78 | 25.22 | 23.64 | 24.15 | 121,646 | -0.50(-2.03%) |
Jun 06, 2017 | 25.08 | 26.17 | 24.19 | 24.65 | 47,707 | -0.62(-2.45%) |
Jun 05, 2017 | 25.54 | 25.66 | 24.15 | 25.27 | 75,975 | -0.38(-1.48%) |
Jun 02, 2017 | 26.06 | 26.50 | 24.56 | 25.65 | 52,222 | -0.31(-1.19%) |
Jun 01, 2017 | 26.42 | 27.87 | 25.20 | 25.96 | 40,752 | +0.55(+2.16%) |
May 31, 2017 | 26.00 | 26.14 | 24.44 | 25.41 | 92,373 | -0.58(-2.23%) |
May 30, 2017 | 25.84 | 28.24 | 25.84 | 25.99 | 63,446 | +0.29(+1.13%) |
May 26, 2017 | 25.52 | 25.78 | 25.14 | 25.70 | 54,716 | +0.30(+1.18%) |
May 25, 2017 | 25.32 | 25.79 | 25.12 | 25.40 | 21,320 | +0.05(+0.20%) |
May 24, 2017 | 24.00 | 25.76 | 23.64 | 25.35 | 37,652 | +1.25(+5.19%) |
May 23, 2017 | 23.40 | 24.27 | 22.98 | 24.10 | 29,107 | +0.80(+3.43%) |
May 22, 2017 | 23.32 | 23.45 | 22.61 | 23.30 | 71,715 | -0.02(-0.09%) |
May 19, 2017 | 23.31 | 23.98 | 22.54 | 23.32 | 33,005 | -0.01(-0.04%) |
May 18, 2017 | 23.43 | 23.80 | 23.06 | 23.33 | 34,003 | -0.06(-0.26%) |
May 17, 2017 | 23.06 | 23.94 | 22.10 | 23.39 | 38,704 | +0.15(+0.65%) |
May 16, 2017 | 22.42 | 23.49 | 22.42 | 23.24 | 65,305 | +0.72(+3.20%) |
May 15, 2017 | 22.31 | 23.05 | 22.31 | 22.52 | 65,649 | +0.11(+0.49%) |
May 12, 2017 | 22.30 | 22.87 | 21.85 | 22.41 | 133,653 | -0.34(-1.49%) |
May 11, 2017 | 23.08 | 23.23 | 22.68 | 22.75 | 74,462 | -0.64(-2.74%) |
May 10, 2017 | 23.50 | 23.95 | 23.09 | 23.39 | 45,463 | -0.23(-0.97%) |
May 09, 2017 | 23.70 | 24.01 | 22.71 | 23.62 | 61,199 | -0.12(-0.51%) |
May 08, 2017 | 24.03 | 24.04 | 22.68 | 23.74 | 26,512 | -0.26(-1.08%) |
May 05, 2017 | 24.04 | 24.19 | 23.52 | 24.00 | 42,397 | +0.01(+0.04%) |
May 04, 2017 | 24.21 | 24.54 | 23.86 | 23.99 | 53,502 | -0.09(-0.37%) |
May 03, 2017 | 23.51 | 24.12 | 23.51 | 24.08 | 21,045 | +0.23(+0.96%) |
May 02, 2017 | 24.07 | 24.40 | 23.79 | 23.85 | 46,642 | -0.12(-0.50%) |