Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.13 | 18.79 | 18.93 | 49,779 | -0.16(-0.84%) | |
Jul 28, 2017 | 19.33 | 19.52 | 19.03 | 19.09 | 116,875 | +0.20(+1.06%) |
Jul 27, 2017 | 18.60 | 19.89 | 18.60 | 18.89 | 242,605 | +0.16(+0.85%) |
Jul 26, 2017 | 18.58 | 18.76 | 18.45 | 18.73 | 31,704 | +0.04(+0.21%) |
Jul 25, 2017 | 18.58 | 18.79 | 18.53 | 18.69 | 51,532 | +0.07(+0.38%) |
Jul 24, 2017 | 18.89 | 18.91 | 18.55 | 18.62 | 43,406 | -0.33(-1.74%) |
Jul 21, 2017 | 19.23 | 19.27 | 18.95 | 18.95 | 73,725 | -0.18(-0.94%) |
Jul 20, 2017 | 19.46 | 19.11 | 19.13 | 94,440 | -0.19(-0.98%) | |
Jul 19, 2017 | 19.31 | 19.34 | 19.11 | 19.32 | 97,740 | -0.21(-1.08%) |
Jul 18, 2017 | 19.98 | 20.14 | 19.52 | 19.53 | 115,147 | -0.23(-1.16%) |
Jul 17, 2017 | 19.94 | 19.95 | 19.71 | 19.76 | 110,656 | -0.51(-2.52%) |
Jul 14, 2017 | 20.69 | 20.70 | 20.17 | 20.27 | 86,757 | -0.38(-1.84%) |
Jul 13, 2017 | 20.90 | 20.90 | 20.62 | 20.65 | 154,728 | -0.26(-1.24%) |
Jul 12, 2017 | 21.13 | 21.13 | 20.82 | 20.91 | 83,209 | -0.59(-2.74%) |
Jul 11, 2017 | 21.63 | 22.52 | 21.39 | 21.50 | 118,018 | -0.09(-0.42%) |
Jul 10, 2017 | 22.07 | 22.10 | 21.40 | 21.59 | 86,709 | -0.53(-2.40%) |
Jul 07, 2017 | 22.44 | 22.62 | 22.08 | 22.12 | 130,317 | -0.76(-3.32%) |
Jul 06, 2017 | 22.22 | 23.08 | 22.11 | 22.88 | 231,791 | +1.06(+4.86%) |
Jul 05, 2017 | 21.69 | 22.43 | 21.54 | 21.82 | 111,180 | -0.02(-0.09%) |
Jul 03, 2017 | 21.19 | 21.85 | 21.11 | 21.84 | 67,311 | +0.28(+1.30%) |
Jun 30, 2017 | 21.33 | 22.24 | 21.21 | 21.56 | 266,609 | -0.32(-1.46%) |
Jun 29, 2017 | 20.89 | 23.92 | 20.89 | 21.88 | 533,832 | +1.08(+5.19%) |
Jun 28, 2017 | 21.06 | 21.26 | 20.73 | 20.80 | 163,145 | -0.62(-2.89%) |
Jun 27, 2017 | 20.84 | 21.45 | 20.62 | 21.42 | 246,672 | +0.70(+3.38%) |
Jun 26, 2017 | 20.92 | 21.11 | 20.72 | 20.72 | 210,752 | -0.46(-2.17%) |
Jun 23, 2017 | 21.38 | 21.49 | 21.16 | 21.18 | 190,803 | -0.23(-1.07%) |
Jun 22, 2017 | 21.58 | 21.70 | 21.29 | 21.41 | 149,618 | -0.21(-0.97%) |
Jun 21, 2017 | 21.41 | 21.81 | 21.32 | 21.62 | 279,796 | -0.19(-0.87%) |
Jun 20, 2017 | 21.46 | 21.90 | 21.42 | 21.81 | 337,255 | +0.58(+2.73%) |
Jun 19, 2017 | 21.53 | 21.57 | 21.14 | 21.23 | 229,732 | -0.69(-3.15%) |
Jun 16, 2017 | 21.94 | 22.35 | 21.88 | 21.92 | 192,764 | -0.22(-0.99%) |
Jun 15, 2017 | 22.73 | 22.77 | 21.94 | 22.14 | 265,537 | +0.29(+1.33%) |
Jun 14, 2017 | 21.95 | 22.29 | 21.81 | 21.85 | 214,519 | -0.11(-0.50%) |
Jun 13, 2017 | 22.26 | 22.34 | 21.91 | 21.96 | 148,609 | -0.79(-3.47%) |
Jun 12, 2017 | 22.78 | 23.33 | 22.68 | 22.75 | 182,528 | +0.29(+1.29%) |
Jun 09, 2017 | 21.97 | 23.49 | 21.72 | 22.46 | 206,651 | +0.28(+1.26%) |
Jun 08, 2017 | 22.64 | 22.64 | 22.04 | 22.18 | 84,793 | -0.50(-2.20%) |
Jun 07, 2017 | 22.70 | 23.27 | 22.59 | 22.68 | 65,821 | -0.24(-1.05%) |
Jun 06, 2017 | 22.68 | 22.99 | 22.54 | 22.92 | 52,351 | +0.50(+2.23%) |
Jun 05, 2017 | 22.42 | 22.43 | 21.99 | 22.42 | 39,448 | +0.10(+0.45%) |
Jun 02, 2017 | 22.39 | 22.45 | 22.11 | 22.32 | 65,876 | +0.06(+0.27%) |
Jun 01, 2017 | 22.54 | 22.59 | 22.26 | 22.26 | 95,767 | -0.54(-2.37%) |
May 31, 2017 | 22.52 | 23.33 | 22.48 | 22.80 | 165,012 | +0.15(+0.66%) |
May 30, 2017 | 23.08 | 23.09 | 22.59 | 22.65 | 68,394 | -0.14(-0.61%) |
May 26, 2017 | 23.28 | 23.29 | 22.73 | 22.79 | 47,023 | -0.36(-1.56%) |
May 25, 2017 | 22.94 | 23.33 | 22.83 | 23.15 | 117,176 | +0.21(+0.92%) |
May 24, 2017 | 23.49 | 23.74 | 22.86 | 22.94 | 85,848 | -0.63(-2.67%) |
May 23, 2017 | 23.45 | 23.76 | 23.36 | 23.57 | 120,229 | -0.05(-0.21%) |
May 22, 2017 | 24.02 | 24.02 | 23.47 | 23.62 | 128,579 | -1.10(-4.45%) |
May 19, 2017 | 25.65 | 25.66 | 24.28 | 24.72 | 213,154 | -1.85(-6.96%) |
May 18, 2017 | 27.02 | 27.16 | 25.75 | 26.57 | 593,688 | -0.58(-2.14%) |
May 17, 2017 | 24.46 | 27.21 | 24.10 | 27.15 | 497,050 | +4.13(+17.94%) |
May 16, 2017 | 23.01 | 23.25 | 22.91 | 23.02 | 100,366 | -0.26(-1.12%) |
May 15, 2017 | 23.50 | 23.52 | 23.18 | 23.28 | 70,006 | -0.48(-2.02%) |
May 12, 2017 | 23.92 | 24.01 | 23.76 | 23.76 | 61,979 | -0.03(-0.13%) |
May 11, 2017 | 24.16 | 24.66 | 23.77 | 23.79 | 209,247 | -0.04(-0.17%) |
May 10, 2017 | 23.90 | 23.90 | 23.65 | 23.83 | 73,822 | +0.04(+0.17%) |
May 09, 2017 | 23.46 | 23.93 | 23.43 | 23.79 | 228,051 | -0.03(-0.13%) |
May 08, 2017 | 24.06 | 24.10 | 23.67 | 23.82 | 102,047 | -0.63(-2.58%) |
May 05, 2017 | 24.27 | 24.55 | 24.15 | 24.45 | 117,522 | +0.14(+0.58%) |
May 04, 2017 | 24.56 | 25.14 | 24.25 | 24.31 | 176,619 | -0.59(-2.37%) |
May 03, 2017 | 24.73 | 25.02 | 24.55 | 24.90 | 138,823 | +0.47(+1.92%) |
May 02, 2017 | 24.34 | 24.68 | 24.32 | 24.43 | 106,753 | +0.06(+0.25%) |