Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.80 | 23.96 | 23.80 | 23.87 | 6,190 | +0.05(+0.21%) |
Jul 28, 2017 | 24.01 | 24.01 | 23.82 | 23.82 | 8,570 | -0.30(-1.24%) |
Jul 27, 2017 | 24.26 | 24.26 | 24.07 | 24.12 | 9,386 | -0.19(-0.78%) |
Jul 26, 2017 | 24.15 | 24.31 | 24.06 | 24.31 | 4,212 | +1.69(+7.47%) |
Jul 25, 2017 | 22.55 | 22.62 | 22.47 | 22.62 | 2,450 | +0.02(+0.09%) |
Jul 24, 2017 | 22.61 | 22.64 | 22.45 | 22.60 | 11,259 | -0.15(-0.66%) |
Jul 21, 2017 | 22.67 | 22.79 | 22.57 | 22.75 | 12,909 | -0.08(-0.35%) |
Jul 20, 2017 | 22.90 | 22.90 | 22.79 | 22.83 | 19,314 | -0.09(-0.39%) |
Jul 19, 2017 | 22.89 | 22.92 | 22.74 | 22.92 | 65,315 | +0.47(+2.09%) |
Jul 18, 2017 | 22.37 | 22.54 | 22.37 | 22.45 | 32,007 | -0.01(-0.04%) |
Jul 17, 2017 | 22.31 | 22.55 | 22.31 | 22.46 | 761,349 | +0.13(+0.58%) |
Jul 14, 2017 | 22.09 | 22.33 | 22.09 | 22.33 | 10,689 | +0.32(+1.45%) |
Jul 13, 2017 | 22.03 | 22.03 | 21.87 | 22.01 | 2,979 | -0.35(-1.57%) |
Jul 12, 2017 | 22.07 | 22.36 | 22.03 | 22.36 | 117,896 | +0.58(+2.66%) |
Jul 11, 2017 | 21.64 | 21.87 | 21.64 | 21.78 | 1,885 | +0.03(+0.14%) |
Jul 10, 2017 | 21.66 | 21.79 | 21.58 | 21.75 | 3,068 | -0.20(-0.91%) |
Jul 07, 2017 | 21.72 | 21.96 | 21.72 | 21.95 | 2,350 | +0.05(+0.23%) |
Jul 06, 2017 | 21.60 | 21.90 | 21.60 | 21.90 | 4,222 | -0.38(-1.71%) |
Jul 05, 2017 | 22.12 | 22.28 | 22.12 | 22.28 | 3,563 | +0.31(+1.41%) |
Jul 03, 2017 | 22.06 | 22.16 | 21.97 | 21.97 | 4,782 | +0.33(+1.52%) |
Jun 30, 2017 | 21.59 | 21.69 | 21.50 | 21.64 | 7,205 | +0.10(+0.46%) |
Jun 29, 2017 | 21.39 | 21.54 | 21.34 | 21.54 | 6,884 | -0.16(-0.74%) |
Jun 28, 2017 | 21.45 | 21.70 | 21.24 | 21.70 | 37,085 | +0.20(+0.93%) |
Jun 27, 2017 | 21.48 | 21.57 | 21.45 | 21.50 | 7,768 | +0.18(+0.84%) |
Jun 26, 2017 | 21.44 | 21.45 | 21.32 | 21.32 | 3,636 | -0.33(-1.52%) |
Jun 23, 2017 | 21.48 | 21.65 | 21.48 | 21.65 | 11,607 | +0.27(+1.26%) |
Jun 22, 2017 | 21.34 | 21.38 | 21.34 | 21.38 | 1,423 | +0.17(+0.80%) |
Jun 21, 2017 | 21.08 | 21.21 | 21.04 | 21.21 | 3,880 | +0.21(+1.00%) |
Jun 20, 2017 | 21.07 | 21.07 | 20.90 | 21.00 | 9,605 | -0.02(-0.12%) |
Jun 19, 2017 | 20.87 | 21.06 | 20.87 | 21.02 | 1,666 | +0.13(+0.65%) |
Jun 16, 2017 | 20.76 | 20.93 | 20.69 | 20.89 | 3,480 | +0.55(+2.70%) |
Jun 15, 2017 | 20.32 | 20.34 | 20.31 | 20.34 | 9,203 | -0.27(-1.33%) |
Jun 14, 2017 | 20.71 | 20.80 | 20.61 | 20.61 | 6,124 | +0.12(+0.61%) |
Jun 13, 2017 | 20.48 | 20.50 | 20.35 | 20.49 | 5,711 | +0.09(+0.44%) |
Jun 12, 2017 | 20.36 | 20.41 | 20.22 | 20.40 | 3,018 | -0.49(-2.35%) |
Jun 09, 2017 | 20.76 | 20.92 | 20.76 | 20.89 | 3,301 | +0.25(+1.21%) |
Jun 08, 2017 | 20.54 | 20.64 | 20.47 | 20.64 | 4,237 | -0.15(-0.72%) |
Jun 07, 2017 | 20.68 | 20.79 | 20.68 | 20.79 | 3,764 | -0.19(-0.91%) |
Jun 06, 2017 | 21.05 | 21.05 | 20.87 | 20.98 | 2,702 | -0.34(-1.62%) |
Jun 05, 2017 | 21.24 | 21.38 | 21.24 | 21.32 | 9,270 | -0.20(-0.93%) |
Jun 02, 2017 | 21.27 | 21.53 | 21.27 | 21.53 | 6,169 | +0.91(+4.42%) |
Jun 01, 2017 | 20.55 | 20.72 | 20.50 | 20.61 | 8,338 | -0.11(-0.55%) |
May 31, 2017 | 20.82 | 20.82 | 20.72 | 20.73 | 1,574 | -0.20(-0.94%) |
May 30, 2017 | 21.70 | 21.70 | 20.75 | 20.93 | 5,446 | -0.14(-0.69%) |
May 26, 2017 | 21.04 | 21.07 | 21.00 | 21.07 | 2,956 | +0.44(+2.11%) |
May 25, 2017 | 20.67 | 20.70 | 20.63 | 20.63 | 1,943 | -0.07(-0.32%) |
May 24, 2017 | 20.48 | 20.70 | 20.48 | 20.70 | 3,389 | +0.15(+0.75%) |
May 23, 2017 | 20.55 | 20.66 | 20.55 | 20.55 | 2,389 | -0.35(-1.70%) |
May 22, 2017 | 20.44 | 20.90 | 20.33 | 20.90 | 4,012 | +0.62(+3.06%) |
May 19, 2017 | 20.11 | 20.34 | 20.11 | 20.28 | 5,628 | +0.60(+3.05%) |
May 18, 2017 | 19.58 | 21.72 | 19.58 | 19.68 | 18,025 | -1.49(-7.04%) |
May 17, 2017 | 21.25 | 21.27 | 21.00 | 21.17 | 12,779 | -0.21(-0.98%) |
May 16, 2017 | 21.30 | 21.56 | 21.30 | 21.38 | 3,864 | -0.04(-0.16%) |
May 15, 2017 | 21.13 | 21.55 | 21.13 | 21.41 | 6,046 | +0.09(+0.45%) |
May 12, 2017 | 21.11 | 21.43 | 21.11 | 21.32 | 7,249 | +0.22(+1.04%) |
May 11, 2017 | 20.96 | 21.31 | 20.96 | 21.10 | 33,480 | +0.14(+0.67%) |
May 10, 2017 | 20.82 | 21.09 | 20.81 | 20.96 | 16,881 | +0.21(+1.01%) |
May 09, 2017 | 20.84 | 21.00 | 20.55 | 20.75 | 11,763 | +0.09(+0.46%) |
May 08, 2017 | 20.60 | 20.95 | 20.45 | 20.66 | 5,791 | -0.24(-1.17%) |
May 05, 2017 | 20.01 | 20.90 | 20.01 | 20.90 | 2,373 | +0.54(+2.65%) |
May 04, 2017 | 20.16 | 20.40 | 19.90 | 20.36 | 6,825 | +0.14(+0.69%) |
May 03, 2017 | 20.73 | 20.73 | 20.21 | 20.22 | 5,536 | -0.74(-3.53%) |
May 02, 2017 | 20.35 | 20.96 | 20.35 | 20.96 | 1,225 | +0.52(+2.54%) |