Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.30 | 20.40 | 19.41 | 19.45 | 334,997 | -0.85(-4.19%) |
Jul 28, 2017 | 20.60 | 21.05 | 20.10 | 20.30 | 355,869 | -0.45(-2.17%) |
Jul 27, 2017 | 21.45 | 21.50 | 20.50 | 20.75 | 513,576 | -0.70(-3.26%) |
Jul 26, 2017 | 20.60 | 21.60 | 20.55 | 21.45 | 520,124 | +0.85(+4.13%) |
Jul 25, 2017 | 20.30 | 21.05 | 19.65 | 20.60 | 748,610 | +0.40(+1.98%) |
Jul 24, 2017 | 21.30 | 21.30 | 19.60 | 20.20 | 1,574,154 | -1.15(-5.39%) |
Jul 21, 2017 | 22.10 | 22.52 | 21.15 | 21.35 | 734,816 | -0.65(-2.95%) |
Jul 20, 2017 | 22.60 | 23.60 | 21.85 | 22.00 | 1,208,494 | -0.55(-2.44%) |
Jul 19, 2017 | 24.00 | 24.20 | 22.32 | 22.55 | 1,658,698 | -1.45(-6.04%) |
Jul 18, 2017 | 25.30 | 25.30 | 23.65 | 24.00 | 2,320,547 | -0.95(-3.81%) |
Jul 17, 2017 | 24.00 | 26.10 | 23.84 | 24.95 | 1,459,209 | +0.90(+3.74%) |
Jul 14, 2017 | 24.45 | 24.70 | 24.00 | 24.05 | 415,479 | -0.50(-2.04%) |
Jul 13, 2017 | 24.35 | 24.75 | 23.58 | 24.55 | 466,078 | +0.30(+1.24%) |
Jul 12, 2017 | 23.95 | 24.65 | 23.80 | 24.25 | 373,339 | +0.35(+1.46%) |
Jul 11, 2017 | 23.50 | 24.05 | 23.30 | 23.90 | 367,594 | +0.40(+1.70%) |
Jul 10, 2017 | 23.50 | 24.15 | 23.05 | 23.50 | 347,678 | -0.35(-1.47%) |
Jul 07, 2017 | 23.45 | 23.85 | 23.20 | 23.85 | 440,476 | +0.50(+2.14%) |
Jul 06, 2017 | 23.75 | 23.85 | 22.94 | 23.35 | 503,161 | -0.30(-1.27%) |
Jul 05, 2017 | 24.35 | 24.45 | 23.35 | 23.65 | 463,925 | -0.55(-2.27%) |
Jul 03, 2017 | 24.20 | 24.60 | 23.70 | 24.20 | 357,027 | +0.10(+0.41%) |
Jun 30, 2017 | 25.40 | 25.45 | 24.00 | 24.10 | 662,723 | -1.35(-5.30%) |
Jun 29, 2017 | 25.35 | 25.95 | 25.00 | 25.45 | 499,537 | +0.15(+0.59%) |
Jun 28, 2017 | 25.10 | 25.62 | 25.00 | 25.30 | 407,855 | +0.25(+1.00%) |
Jun 27, 2017 | 24.60 | 25.75 | 24.34 | 25.05 | 738,618 | +0.45(+1.83%) |
Jun 26, 2017 | 23.80 | 24.90 | 23.35 | 24.60 | 748,241 | +0.85(+3.58%) |
Jun 23, 2017 | 23.35 | 23.75 | 759,346 | -0.35(-1.45%) | ||
Jun 22, 2017 | 24.20 | 24.80 | 24.00 | 24.10 | 834,245 | +0.55(+2.34%) |
Jun 21, 2017 | 23.35 | 24.00 | 23.15 | 23.55 | 504,662 | +0.25(+1.07%) |
Jun 20, 2017 | 24.10 | 24.75 | 22.95 | 23.30 | 750,938 | -0.90(-3.72%) |
Jun 19, 2017 | 22.70 | 25.05 | 22.65 | 24.20 | 972,157 | +1.70(+7.56%) |
Jun 16, 2017 | 21.90 | 22.50 | 21.80 | 22.50 | 1,215,085 | +0.50(+2.27%) |
Jun 15, 2017 | 22.30 | 22.65 | 21.70 | 22.00 | 406,382 | -0.40(-1.79%) |
Jun 14, 2017 | 22.20 | 22.50 | 22.00 | 22.40 | 473,780 | +0.20(+0.90%) |
Jun 13, 2017 | 22.00 | 22.80 | 21.80 | 22.20 | 381,949 | +0.30(+1.37%) |
Jun 12, 2017 | 20.85 | 22.30 | 20.54 | 21.90 | 872,445 | +1.20(+5.80%) |
Jun 09, 2017 | 20.70 | 21.45 | 20.35 | 20.70 | 557,852 | +0.00(+0.00%) |
Jun 08, 2017 | 20.80 | 21.00 | 20.25 | 20.70 | 307,838 | -0.10(-0.48%) |
Jun 07, 2017 | 20.75 | 20.95 | 20.35 | 20.80 | 269,994 | +0.10(+0.48%) |
Jun 06, 2017 | 20.20 | 20.90 | 20.00 | 20.70 | 318,881 | +0.35(+1.72%) |
Jun 05, 2017 | 20.75 | 21.20 | 19.45 | 20.35 | 753,785 | -0.65(-3.10%) |
Jun 02, 2017 | 20.65 | 21.15 | 20.10 | 21.00 | 409,527 | +0.40(+1.94%) |
Jun 01, 2017 | 20.15 | 21.25 | 19.95 | 20.60 | 746,390 | +0.55(+2.74%) |
May 31, 2017 | 20.20 | 20.45 | 19.90 | 20.05 | 303,694 | -0.10(-0.50%) |
May 30, 2017 | 20.00 | 20.38 | 19.20 | 20.15 | 606,344 | +0.05(+0.25%) |
May 26, 2017 | 20.70 | 20.80 | 19.93 | 20.10 | 407,341 | -0.65(-3.13%) |
May 25, 2017 | 20.90 | 21.20 | 20.55 | 20.75 | 306,823 | -0.10(-0.48%) |
May 24, 2017 | 21.15 | 21.27 | 20.70 | 20.85 | 382,371 | -0.30(-1.42%) |
May 23, 2017 | 21.35 | 21.60 | 20.85 | 21.15 | 402,139 | -0.20(-0.94%) |
May 22, 2017 | 21.75 | 21.80 | 20.85 | 21.35 | 336,079 | -0.20(-0.93%) |
May 19, 2017 | 22.35 | 22.45 | 21.52 | 21.55 | 674,181 | +0.15(+0.70%) |
May 18, 2017 | 21.50 | 21.95 | 21.10 | 21.40 | 338,192 | -0.15(-0.70%) |
May 17, 2017 | 22.30 | 22.35 | 21.45 | 21.55 | 519,345 | -0.95(-4.22%) |
May 16, 2017 | 23.25 | 23.27 | 22.45 | 22.50 | 288,829 | -0.65(-2.81%) |
May 15, 2017 | 23.00 | 23.30 | 22.95 | 23.15 | 224,668 | +0.20(+0.87%) |
May 12, 2017 | 23.45 | 23.60 | 22.85 | 22.95 | 467,672 | -0.55(-2.34%) |
May 11, 2017 | 23.20 | 23.55 | 22.95 | 23.50 | 431,084 | +0.20(+0.86%) |
May 10, 2017 | 22.55 | 23.45 | 22.30 | 23.30 | 503,008 | +0.75(+3.33%) |
May 09, 2017 | 22.40 | 22.90 | 22.30 | 22.55 | 532,621 | +0.20(+0.89%) |
May 08, 2017 | 23.30 | 23.30 | 22.00 | 22.35 | 593,888 | -0.90(-3.87%) |
May 05, 2017 | 23.55 | 23.85 | 22.30 | 23.25 | 1,212,391 | -0.35(-1.48%) |
May 04, 2017 | 21.10 | 23.90 | 20.45 | 23.60 | 4,181,884 | +3.05(+14.84%) |
May 03, 2017 | 21.15 | 21.25 | 20.55 | 20.55 | 774,408 | -0.60(-2.84%) |
May 02, 2017 | 21.45 | 21.60 | 21.02 | 21.15 | 417,108 | -0.30(-1.40%) |