Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.36 | 26.53 | 24.25 | 25.24 | 538,608 | -0.77(-2.96%) |
Jul 28, 2017 | 25.84 | 26.22 | 24.78 | 26.01 | 411,626 | +0.03(+0.11%) |
Jul 27, 2017 | 27.38 | 28.01 | 24.68 | 25.98 | 1,213,531 | +0.84(+3.33%) |
Jul 26, 2017 | 25.39 | 26.01 | 24.52 | 25.14 | 502,712 | -0.15(-0.61%) |
Jul 25, 2017 | 26.08 | 26.08 | 25.14 | 25.30 | 315,049 | -0.62(-2.38%) |
Jul 24, 2017 | 24.78 | 26.45 | 24.59 | 25.91 | 444,490 | +0.96(+3.86%) |
Jul 21, 2017 | 23.48 | 25.14 | 23.01 | 24.95 | 356,992 | +1.66(+7.10%) |
Jul 20, 2017 | 23.58 | 23.62 | 23.23 | 23.30 | 189,546 | -0.25(-1.06%) |
Jul 19, 2017 | 23.44 | 23.84 | 23.31 | 23.55 | 201,671 | +0.09(+0.37%) |
Jul 18, 2017 | 23.52 | 23.64 | 22.62 | 23.46 | 237,491 | -0.05(-0.20%) |
Jul 17, 2017 | 23.69 | 24.18 | 23.32 | 23.51 | 464,407 | +0.20(+0.87%) |
Jul 14, 2017 | 23.68 | 23.86 | 23.23 | 23.31 | 223,791 | -0.25(-1.06%) |
Jul 13, 2017 | 23.09 | 23.67 | 22.84 | 23.56 | 226,014 | +0.46(+2.00%) |
Jul 12, 2017 | 22.79 | 23.64 | 22.50 | 23.09 | 255,079 | +0.64(+2.87%) |
Jul 11, 2017 | 22.60 | 22.88 | 22.13 | 22.45 | 142,331 | -0.25(-1.10%) |
Jul 10, 2017 | 22.19 | 23.00 | 21.75 | 22.70 | 129,973 | +0.38(+1.68%) |
Jul 07, 2017 | 22.59 | 23.08 | 22.16 | 22.33 | 148,886 | -0.13(-0.60%) |
Jul 06, 2017 | 22.62 | 22.91 | 22.05 | 22.46 | 167,966 | -0.53(-2.30%) |
Jul 05, 2017 | 22.61 | 23.20 | 22.18 | 22.99 | 148,776 | +0.52(+2.31%) |
Jul 03, 2017 | 22.91 | 22.91 | 22.24 | 22.47 | 67,047 | -0.24(-1.06%) |
Jun 30, 2017 | 22.65 | 23.06 | 22.18 | 22.71 | 222,879 | +0.14(+0.64%) |
Jun 29, 2017 | 22.98 | 22.98 | 21.87 | 22.57 | 75,713 | -0.45(-1.96%) |
Jun 28, 2017 | 22.48 | 23.32 | 22.33 | 23.02 | 90,323 | +0.80(+3.60%) |
Jun 27, 2017 | 23.13 | 23.13 | 22.19 | 22.22 | 115,169 | -0.88(-3.79%) |
Jun 26, 2017 | 23.58 | 23.58 | 22.42 | 23.09 | 98,215 | -0.20(-0.87%) |
Jun 23, 2017 | 22.80 | 23.45 | 22.45 | 23.30 | 310,338 | +0.66(+2.93%) |
Jun 22, 2017 | 22.40 | 23.02 | 22.20 | 22.63 | 139,367 | +0.33(+1.47%) |
Jun 21, 2017 | 22.94 | 23.11 | 22.14 | 22.31 | 156,733 | -0.51(-2.24%) |
Jun 20, 2017 | 23.23 | 23.58 | 22.35 | 22.82 | 233,455 | -0.41(-1.78%) |
Jun 19, 2017 | 21.79 | 23.57 | 21.79 | 23.23 | 582,832 | +3.04(+15.06%) |
Jun 16, 2017 | 20.21 | 20.53 | 20.04 | 20.19 | 173,653 | -0.26(-1.27%) |
Jun 15, 2017 | 20.02 | 20.66 | 19.97 | 20.45 | 53,269 | -0.01(-0.05%) |
Jun 14, 2017 | 21.39 | 21.39 | 20.02 | 20.46 | 110,453 | -0.65(-3.10%) |
Jun 13, 2017 | 21.07 | 21.44 | 20.42 | 21.11 | 98,230 | +0.05(+0.23%) |
Jun 12, 2017 | 21.18 | 22.13 | 20.62 | 21.06 | 202,231 | -0.10(-0.45%) |
Jun 09, 2017 | 21.16 | 22.35 | 20.91 | 21.16 | 223,317 | +0.10(+0.46%) |
Jun 08, 2017 | 20.40 | 21.17 | 20.23 | 21.06 | 102,139 | +0.81(+3.99%) |
Jun 07, 2017 | 20.21 | 20.65 | 19.97 | 20.26 | 65,340 | +0.05(+0.24%) |
Jun 06, 2017 | 20.55 | 20.89 | 19.51 | 20.21 | 134,755 | -0.38(-1.82%) |
Jun 05, 2017 | 20.21 | 20.84 | 20.16 | 20.58 | 150,348 | +0.24(+1.18%) |
Jun 02, 2017 | 19.71 | 20.75 | 19.57 | 20.34 | 135,305 | +0.78(+3.98%) |
Jun 01, 2017 | 18.62 | 19.71 | 18.48 | 19.56 | 85,238 | +1.04(+5.61%) |
May 31, 2017 | 18.57 | 18.91 | 18.11 | 18.52 | 103,536 | -0.04(-0.21%) |
May 30, 2017 | 19.08 | 19.53 | 18.48 | 18.56 | 87,280 | -0.61(-3.16%) |
May 26, 2017 | 18.80 | 19.24 | 18.64 | 19.17 | 73,920 | +0.34(+1.79%) |
May 25, 2017 | 19.54 | 19.84 | 18.49 | 18.83 | 71,298 | -0.60(-3.07%) |
May 24, 2017 | 20.09 | 20.24 | 19.18 | 19.43 | 145,228 | -0.53(-2.65%) |
May 23, 2017 | 19.45 | 20.03 | 18.42 | 19.96 | 244,804 | +0.84(+4.38%) |
May 22, 2017 | 18.16 | 19.23 | 17.64 | 19.12 | 158,316 | +0.99(+5.47%) |
May 19, 2017 | 17.31 | 18.30 | 17.23 | 18.13 | 123,740 | +1.08(+6.32%) |
May 18, 2017 | 17.42 | 17.76 | 17.01 | 17.05 | 156,864 | -0.48(-2.74%) |
May 17, 2017 | 18.54 | 18.59 | 17.43 | 17.53 | 137,971 | -1.38(-7.28%) |
May 16, 2017 | 19.27 | 19.27 | 18.61 | 18.91 | 104,144 | -0.37(-1.90%) |
May 15, 2017 | 19.17 | 19.91 | 18.85 | 19.27 | 117,196 | +0.34(+1.78%) |
May 12, 2017 | 19.48 | 19.48 | 18.48 | 18.94 | 164,055 | -0.59(-3.01%) |
May 11, 2017 | 19.26 | 19.95 | 18.82 | 19.52 | 124,429 | +0.38(+1.96%) |
May 10, 2017 | 19.58 | 19.73 | 19.02 | 19.15 | 302,069 | -0.37(-1.87%) |
May 09, 2017 | 19.77 | 19.88 | 19.17 | 19.52 | 89,497 | -0.13(-0.64%) |
May 08, 2017 | 20.05 | 20.07 | 19.00 | 19.64 | 223,234 | -0.44(-2.20%) |
May 05, 2017 | 19.01 | 20.79 | 18.98 | 20.08 | 181,857 | +1.32(+7.03%) |
May 04, 2017 | 19.84 | 19.87 | 18.55 | 18.76 | 213,846 | -1.00(-5.06%) |
May 03, 2017 | 20.69 | 20.90 | 19.52 | 19.77 | 106,881 | -1.07(-5.13%) |
May 02, 2017 | 20.59 | 21.06 | 20.25 | 20.83 | 131,378 | +0.33(+1.60%) |