Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.41 | 26.73 | 25.23 | 26.36 | 307,240 | +1.01(+3.98%) |
Jul 28, 2017 | 24.87 | 25.48 | 24.47 | 25.35 | 90,723 | +0.29(+1.16%) |
Jul 27, 2017 | 25.33 | 25.41 | 24.88 | 25.06 | 582,094 | -0.33(-1.30%) |
Jul 26, 2017 | 25.05 | 25.47 | 24.79 | 25.39 | 66,980 | +0.30(+1.20%) |
Jul 25, 2017 | 25.00 | 25.40 | 25.00 | 25.09 | 111,349 | +0.16(+0.64%) |
Jul 24, 2017 | 24.99 | 25.13 | 24.84 | 24.93 | 90,589 | -0.06(-0.24%) |
Jul 21, 2017 | 24.45 | 25.04 | 24.17 | 24.99 | 121,551 | +0.10(+0.40%) |
Jul 20, 2017 | 25.29 | 25.29 | 24.52 | 24.89 | 242,434 | -0.27(-1.07%) |
Jul 19, 2017 | 25.00 | 25.41 | 24.93 | 25.16 | 108,784 | +0.67(+2.74%) |
Jul 18, 2017 | 24.66 | 25.00 | 24.43 | 24.49 | 122,176 | +0.10(+0.41%) |
Jul 17, 2017 | 24.09 | 24.47 | 23.65 | 24.39 | 105,546 | +0.52(+2.18%) |
Jul 14, 2017 | 23.54 | 23.97 | 23.53 | 23.87 | 121,561 | +0.35(+1.49%) |
Jul 13, 2017 | 23.63 | 23.91 | 23.45 | 23.52 | 109,489 | +0.09(+0.38%) |
Jul 12, 2017 | 23.31 | 23.54 | 23.04 | 23.43 | 268,608 | +0.35(+1.52%) |
Jul 11, 2017 | 23.24 | 23.39 | 22.96 | 23.08 | 167,435 | -0.07(-0.30%) |
Jul 10, 2017 | 23.21 | 23.58 | 22.87 | 23.15 | 184,764 | +0.28(+1.22%) |
Jul 07, 2017 | 22.18 | 23.27 | 22.04 | 22.87 | 353,952 | +0.81(+3.67%) |
Jul 06, 2017 | 22.19 | 21.56 | 22.06 | 245,577 | +0.05(+0.23%) | |
Jul 05, 2017 | 21.70 | 22.05 | 21.34 | 22.01 | 378,973 | +0.61(+2.85%) |
Jul 03, 2017 | 21.17 | 21.53 | 21.17 | 21.40 | 164,944 | +0.32(+1.52%) |
Jun 30, 2017 | 20.97 | 21.19 | 20.95 | 21.08 | 156,056 | +0.24(+1.15%) |
Jun 29, 2017 | 21.17 | 21.27 | 20.78 | 20.84 | 146,531 | -0.15(-0.71%) |
Jun 28, 2017 | 21.07 | 21.24 | 20.82 | 20.99 | 140,967 | -0.03(-0.14%) |
Jun 27, 2017 | 21.20 | 21.20 | 20.98 | 21.02 | 90,181 | -0.17(-0.80%) |
Jun 26, 2017 | 21.08 | 21.36 | 21.04 | 21.19 | 202,613 | +0.30(+1.44%) |
Jun 23, 2017 | 20.57 | 21.34 | 20.57 | 20.89 | 118,709 | +0.22(+1.06%) |
Jun 22, 2017 | 20.76 | 20.76 | 20.55 | 20.67 | 85,356 | -0.09(-0.43%) |
Jun 21, 2017 | 20.81 | 21.01 | 20.64 | 20.76 | 67,484 | +0.20(+0.97%) |
Jun 20, 2017 | 20.51 | 21.02 | 20.38 | 20.56 | 214,182 | -0.03(-0.15%) |
Jun 19, 2017 | 20.63 | 20.65 | 20.29 | 20.59 | 119,588 | -0.15(-0.72%) |
Jun 16, 2017 | 20.93 | 21.08 | 20.56 | 20.74 | 119,658 | -0.32(-1.52%) |
Jun 15, 2017 | 20.81 | 21.30 | 20.41 | 21.06 | 107,393 | +0.05(+0.24%) |
Jun 14, 2017 | 21.33 | 21.34 | 20.73 | 21.01 | 63,636 | -0.12(-0.57%) |
Jun 13, 2017 | 20.63 | 21.22 | 20.06 | 21.13 | 207,884 | +0.47(+2.27%) |
Jun 12, 2017 | 21.07 | 21.20 | 20.51 | 20.66 | 135,611 | -0.33(-1.57%) |
Jun 09, 2017 | 21.15 | 21.34 | 20.84 | 20.99 | 196,349 | -0.16(-0.76%) |
Jun 08, 2017 | 21.32 | 21.32 | 20.93 | 21.15 | 191,723 | -0.49(-2.26%) |
Jun 07, 2017 | 21.68 | 21.82 | 21.39 | 21.64 | 91,690 | +0.24(+1.12%) |
Jun 06, 2017 | 21.87 | 21.99 | 21.32 | 21.40 | 166,659 | -0.05(-0.23%) |
Jun 05, 2017 | 21.32 | 21.54 | 21.13 | 21.45 | 80,866 | -0.11(-0.51%) |
Jun 02, 2017 | 21.39 | 21.70 | 21.08 | 21.56 | 172,735 | +0.17(+0.79%) |
Jun 01, 2017 | 22.32 | 22.37 | 21.33 | 21.39 | 165,071 | -0.67(-3.04%) |
May 31, 2017 | 23.08 | 23.22 | 22.03 | 22.06 | 185,869 | -0.94(-4.09%) |
May 30, 2017 | 23.31 | 23.35 | 22.99 | 23.00 | 736,916 | -0.32(-1.37%) |
May 26, 2017 | 23.35 | 23.40 | 23.12 | 23.32 | 231,686 | +0.27(+1.17%) |
May 25, 2017 | 22.69 | 23.45 | 22.51 | 23.05 | 981,201 | +1.07(+4.87%) |
May 24, 2017 | 20.62 | 22.69 | 20.60 | 21.98 | 716,348 | +1.68(+8.28%) |
May 23, 2017 | 20.37 | 20.76 | 20.20 | 20.30 | 348,371 | -0.02(-0.10%) |
May 22, 2017 | 20.94 | 21.07 | 19.85 | 20.32 | 948,252 | -1.07(-5.00%) |
May 19, 2017 | 21.63 | 21.90 | 21.21 | 21.39 | 906,830 | +0.84(+4.09%) |
May 18, 2017 | 22.16 | 22.32 | 19.43 | 20.55 | 3,371,487 | -4.65(-18.45%) |
May 17, 2017 | 25.40 | 25.99 | 25.12 | 25.20 | 302,372 | -0.23(-0.90%) |
May 16, 2017 | 25.17 | 25.50 | 24.95 | 25.43 | 281,877 | +0.57(+2.29%) |
May 15, 2017 | 24.85 | 25.75 | 24.51 | 24.86 | 460,632 | +0.66(+2.73%) |
May 12, 2017 | 24.28 | 24.62 | 24.00 | 24.20 | 185,943 | +0.11(+0.46%) |
May 11, 2017 | 24.35 | 24.35 | 23.80 | 24.09 | 245,089 | -0.40(-1.63%) |
May 10, 2017 | 24.43 | 24.77 | 24.37 | 24.49 | 178,484 | +0.24(+0.99%) |
May 09, 2017 | 24.65 | 24.84 | 24.16 | 24.25 | 261,569 | -0.04(-0.16%) |
May 08, 2017 | 25.39 | 25.82 | 24.10 | 24.29 | 295,656 | -0.80(-3.19%) |
May 05, 2017 | 25.12 | 25.57 | 24.74 | 25.09 | 308,066 | +0.41(+1.66%) |
May 04, 2017 | 24.70 | 24.94 | 24.35 | 24.68 | 199,763 | +0.07(+0.28%) |
May 03, 2017 | 24.18 | 24.64 | 23.90 | 24.61 | 215,479 | +0.44(+1.82%) |
May 02, 2017 | 22.92 | 24.50 | 22.81 | 24.17 | 501,773 | +0.81(+3.47%) |