Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.15 | 22.18 | 21.02 | 21.41 | 726,046 | -0.71(-3.19%) |
Jul 28, 2017 | 22.08 | 23.38 | 22.01 | 22.11 | 1,060,944 | -0.21(-0.95%) |
Jul 27, 2017 | 21.27 | 22.92 | 20.67 | 22.32 | 1,254,472 | +0.85(+3.94%) |
Jul 26, 2017 | 21.48 | 21.51 | 20.81 | 21.48 | 670,010 | +0.00(+0.00%) |
Jul 25, 2017 | 20.91 | 21.51 | 20.81 | 21.48 | 628,819 | +0.74(+3.57%) |
Jul 24, 2017 | 20.63 | 20.88 | 20.42 | 20.74 | 427,815 | +0.04(+0.17%) |
Jul 21, 2017 | 20.56 | 20.93 | 20.45 | 20.70 | 614,565 | +0.28(+1.38%) |
Jul 20, 2017 | 20.88 | 21.07 | 20.38 | 20.42 | 539,424 | -0.53(-2.53%) |
Jul 19, 2017 | 20.67 | 21.05 | 20.56 | 20.95 | 869,800 | +0.39(+1.89%) |
Jul 18, 2017 | 20.38 | 20.60 | 20.10 | 20.56 | 422,320 | +0.14(+0.69%) |
Jul 17, 2017 | 20.03 | 20.42 | 19.94 | 20.42 | 331,598 | +0.39(+1.94%) |
Jul 14, 2017 | 20.17 | 20.21 | 19.71 | 20.03 | 332,059 | -0.18(-0.87%) |
Jul 13, 2017 | 19.89 | 20.21 | 19.82 | 20.21 | 343,995 | +0.32(+1.60%) |
Jul 12, 2017 | 20.03 | 20.35 | 19.89 | 19.89 | 463,304 | +0.00(+0.00%) |
Jul 11, 2017 | 20.10 | 20.10 | 19.47 | 19.89 | 783,962 | -0.28(-1.40%) |
Jul 10, 2017 | 20.07 | 20.26 | 19.78 | 20.17 | 430,763 | -0.11(-0.52%) |
Jul 07, 2017 | 20.24 | 20.70 | 20.10 | 20.28 | 392,585 | +0.00(+0.00%) |
Jul 06, 2017 | 20.45 | 20.56 | 20.10 | 20.28 | 392,667 | -0.39(-1.88%) |
Jul 05, 2017 | 21.23 | 21.44 | 20.63 | 20.67 | 326,611 | -0.63(-2.98%) |
Jul 03, 2017 | 21.51 | 21.65 | 21.16 | 21.30 | 392,925 | -0.14(-0.66%) |
Jun 30, 2017 | 21.09 | 21.53 | 20.98 | 21.44 | 338,039 | +0.42(+2.01%) |
Jun 29, 2017 | 21.27 | 21.27 | 20.77 | 21.02 | 273,226 | -0.21(-1.00%) |
Jun 28, 2017 | 20.84 | 21.42 | 20.70 | 21.23 | 487,830 | +0.56(+2.73%) |
Jun 27, 2017 | 20.88 | 21.09 | 20.53 | 20.67 | 346,321 | -0.18(-0.85%) |
Jun 26, 2017 | 21.09 | 21.12 | 20.35 | 20.84 | 423,439 | -0.14(-0.67%) |
Jun 23, 2017 | 20.74 | 21.16 | 20.45 | 20.98 | 1,327,852 | +0.25(+1.19%) |
Jun 22, 2017 | 20.67 | 21.09 | 20.62 | 20.74 | 389,958 | +0.07(+0.34%) |
Jun 21, 2017 | 21.51 | 21.72 | 20.63 | 20.67 | 477,603 | -0.81(-3.78%) |
Jun 20, 2017 | 21.65 | 21.65 | 21.34 | 21.48 | 223,406 | -0.18(-0.81%) |
Jun 19, 2017 | 21.05 | 21.76 | 21.03 | 21.65 | 466,810 | +0.71(+3.37%) |
Jun 16, 2017 | 20.67 | 21.02 | 20.53 | 20.95 | 516,700 | -0.21(-1.00%) |
Jun 15, 2017 | 21.20 | 21.44 | 21.04 | 21.16 | 267,784 | -0.25(-1.15%) |
Jun 14, 2017 | 21.30 | 21.65 | 21.03 | 21.41 | 258,344 | +0.14(+0.66%) |
Jun 13, 2017 | 21.51 | 21.53 | 21.13 | 21.27 | 598,945 | -0.04(-0.17%) |
Jun 12, 2017 | 20.95 | 21.83 | 20.88 | 21.30 | 539,832 | +0.39(+1.85%) |
Jun 09, 2017 | 20.70 | 21.05 | 20.45 | 20.91 | 549,452 | +0.32(+1.54%) |
Jun 08, 2017 | 20.31 | 20.74 | 20.14 | 20.60 | 434,004 | +0.25(+1.21%) |
Jun 07, 2017 | 20.07 | 20.81 | 20.00 | 20.35 | 857,502 | +0.32(+1.58%) |
Jun 06, 2017 | 19.71 | 20.07 | 19.47 | 20.03 | 358,453 | +0.14(+0.71%) |
Jun 05, 2017 | 20.07 | 20.24 | 19.75 | 19.89 | 628,231 | -0.25(-1.23%) |
Jun 02, 2017 | 19.78 | 20.31 | 19.57 | 20.14 | 482,890 | +0.39(+1.96%) |
Jun 01, 2017 | 19.08 | 19.78 | 18.97 | 19.75 | 350,236 | +0.74(+3.90%) |
May 31, 2017 | 19.04 | 19.27 | 18.51 | 19.01 | 572,996 | +0.04(+0.19%) |
May 30, 2017 | 19.04 | 19.15 | 18.74 | 18.97 | 377,094 | -0.07(-0.37%) |
May 26, 2017 | 18.97 | 19.15 | 18.83 | 19.04 | 312,598 | +0.07(+0.37%) |
May 25, 2017 | 19.11 | 19.18 | 18.94 | 18.97 | 350,536 | -0.07(-0.37%) |
May 24, 2017 | 19.08 | 19.13 | 18.76 | 19.04 | 469,071 | +0.00(+0.00%) |
May 23, 2017 | 19.26 | 19.27 | 18.97 | 19.04 | 353,766 | +0.00(+0.00%) |
May 22, 2017 | 19.15 | 19.26 | 18.94 | 19.04 | 407,174 | +0.00(+0.00%) |
May 19, 2017 | 19.04 | 19.17 | 18.83 | 19.04 | 916,181 | +0.04(+0.19%) |
May 18, 2017 | 19.54 | 19.54 | 18.78 | 19.01 | 769,921 | -0.56(-2.88%) |
May 17, 2017 | 20.38 | 19.96 | 19.43 | 19.57 | 645,390 | -0.81(-3.98%) |
May 16, 2017 | 20.07 | 20.38 | 19.82 | 20.38 | 351,393 | +0.35(+1.76%) |
May 15, 2017 | 20.14 | 20.24 | 19.86 | 20.03 | 515,659 | -0.11(-0.53%) |
May 12, 2017 | 20.38 | 20.38 | 20.07 | 20.14 | 349,448 | -0.39(-1.89%) |
May 11, 2017 | 20.70 | 20.88 | 20.28 | 20.53 | 278,186 | -0.28(-1.36%) |
May 10, 2017 | 20.49 | 20.84 | 20.17 | 20.81 | 338,080 | +0.28(+1.37%) |
May 09, 2017 | 20.95 | 21.05 | 20.42 | 20.53 | 316,341 | -0.42(-2.02%) |
May 08, 2017 | 20.91 | 21.05 | 20.28 | 20.95 | 655,929 | +0.11(+0.51%) |
May 05, 2017 | 21.09 | 21.20 | 20.67 | 20.84 | 373,401 | -0.07(-0.34%) |
May 04, 2017 | 21.05 | 21.58 | 20.70 | 20.91 | 547,676 | +0.04(+0.17%) |
May 03, 2017 | 23.38 | 23.56 | 20.60 | 20.88 | 1,204,645 | -0.99(-4.52%) |
May 02, 2017 | 22.11 | 22.25 | 21.62 | 21.87 | 554,777 | -0.21(-0.96%) |