Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.40 | 23.56 | 23.38 | 23.56 | 5,443 | -0.08(-0.34%) |
Jul 28, 2017 | 23.40 | 23.65 | 23.40 | 23.64 | 4,901 | -0.06(-0.25%) |
Jul 26, 2017 | 23.70 | 20 | -0.14(-0.59%) | |||
Jul 25, 2017 | 23.83 | 23.84 | 23.82 | 23.84 | 1,497 | +0.74(+3.20%) |
Jul 24, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 588 | -0.23(-0.99%) |
Jul 21, 2017 | 23.61 | 23.61 | 23.33 | 23.33 | 23,291 | -0.47(-1.96%) |
Jul 20, 2017 | 23.95 | 23.95 | 23.63 | 23.80 | 3,645 | -0.45(-1.87%) |
Jul 19, 2017 | 23.46 | 24.33 | 23.46 | 24.25 | 6,124 | +0.20(+0.83%) |
Jul 18, 2017 | 24.02 | 24.05 | 24.02 | 24.05 | 6,655 | +0.10(+0.41%) |
Jul 17, 2017 | 24.00 | 24.11 | 23.92 | 23.95 | 3,587 | +0.44(+1.88%) |
Jul 14, 2017 | 23.30 | 23.58 | 23.30 | 23.51 | 2,622 | +0.33(+1.42%) |
Jul 13, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 623 | -0.12(-0.52%) |
Jul 12, 2017 | 23.01 | 23.43 | 23.01 | 23.30 | 5,764 | +0.32(+1.40%) |
Jul 11, 2017 | 22.61 | 22.98 | 22.50 | 22.98 | 2,192 | -0.03(-0.13%) |
Jul 10, 2017 | 22.61 | 23.01 | 22.61 | 23.01 | 3,854 | +0.17(+0.74%) |
Jul 07, 2017 | 22.75 | 23.55 | 22.51 | 22.84 | 3,759 | -0.16(-0.70%) |
Jul 06, 2017 | 23.50 | 23.50 | 23.00 | 23.00 | 2,920 | -0.36(-1.54%) |
Jul 05, 2017 | 23.66 | 23.66 | 23.24 | 23.36 | 1,672 | -0.45(-1.89%) |
Jul 03, 2017 | 22.81 | 23.84 | 22.81 | 23.81 | 2,879 | +0.54(+2.31%) |
Jun 30, 2017 | 23.40 | 23.40 | 23.11 | 23.27 | 1,324 | +0.47(+2.07%) |
Jun 29, 2017 | 22.75 | 22.98 | 22.63 | 22.80 | 2,375 | +0.18(+0.81%) |
Jun 28, 2017 | 22.14 | 22.62 | 22.14 | 22.62 | 1,357 | +0.62(+2.80%) |
Jun 27, 2017 | 22.02 | 22.02 | 22.00 | 22.00 | 688 | +0.06(+0.28%) |
Jun 26, 2017 | 21.87 | 21.94 | 21.87 | 21.94 | 1,122 | +0.94(+4.47%) |
Jun 23, 2017 | 20.76 | 21.00 | 20.76 | 21.00 | 1,133 | +0.95(+4.74%) |
Jun 22, 2017 | 20.05 | 20.05 | 20.05 | 20.05 | 1,517 | +0.00(+0.00%) |
Jun 21, 2017 | 20.25 | 20.25 | 20.05 | 20.05 | 863 | -0.23(-1.11%) |
Jun 20, 2017 | 20.70 | 20.70 | 19.96 | 20.28 | 8,259 | -1.42(-6.56%) |
Jun 19, 2017 | 21.65 | 21.70 | 21.65 | 21.70 | 400 | +0.22(+1.03%) |
Jun 16, 2017 | 21.27 | 21.48 | 21.27 | 21.48 | 1,766 | +0.26(+1.22%) |
Jun 15, 2017 | 21.62 | 21.80 | 21.22 | 21.22 | 3,132 | -0.61(-2.80%) |
Jun 14, 2017 | 22.50 | 22.50 | 21.83 | 21.83 | 2,976 | -0.85(-3.74%) |
Jun 13, 2017 | 22.90 | 22.90 | 22.68 | 22.68 | 3,634 | -0.12(-0.53%) |
Jun 12, 2017 | 22.77 | 22.80 | 22.77 | 22.80 | 628 | -0.15(-0.64%) |
Jun 09, 2017 | 22.40 | 22.95 | 22.40 | 22.95 | 2,131 | -0.16(-0.70%) |
Jun 08, 2017 | 23.12 | 23.27 | 23.11 | 23.11 | 2,826 | -0.36(-1.54%) |
Jun 07, 2017 | 24.00 | 24.00 | 23.47 | 23.47 | 2,839 | -0.53(-2.21%) |
Jun 06, 2017 | 23.84 | 24.00 | 23.65 | 24.00 | 5,806 | +0.01(+0.04%) |
Jun 05, 2017 | 23.93 | 24.23 | 23.90 | 23.99 | 8,125 | +0.06(+0.25%) |
Jun 02, 2017 | 23.93 | 23.93 | 23.93 | 23.93 | 368 | +0.05(+0.19%) |
May 31, 2017 | 23.88 | 50 | -2.12(-8.14%) | |||
May 30, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 504 | +0.00(+0.00%) |
May 24, 2017 | 26.00 | 15 | +0.30(+1.17%) | |||
May 22, 2017 | 25.70 | 25 | +1.54(+6.36%) | |||
May 18, 2017 | 24.16 | 50 | -1.02(-4.06%) | |||
May 17, 2017 | 25.18 | 25.18 | 25.18 | 25.18 | 191 | -1.22(-4.62%) |
May 15, 2017 | 26.41 | 42 | +0.73(+2.84%) | |||
May 12, 2017 | 25.85 | 25.85 | 25.68 | 25.68 | 1,020 | -0.01(-0.06%) |
May 11, 2017 | 25.59 | 25.72 | 25.59 | 25.69 | 1,468 | +0.20(+0.80%) |
May 10, 2017 | 27.02 | 27.02 | 25.45 | 25.49 | 570 | +0.38(+1.52%) |
May 09, 2017 | 25.09 | 25.10 | 25.01 | 25.10 | 1,089 | -0.40(-1.55%) |
May 08, 2017 | 25.87 | 25.87 | 25.50 | 25.50 | 1,865 | +0.10(+0.39%) |
May 05, 2017 | 24.64 | 25.40 | 24.64 | 25.40 | 1,220 | +0.50(+2.01%) |
May 04, 2017 | 26.04 | 26.04 | 24.55 | 24.90 | 3,489 | -1.43(-5.43%) |