Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.25 | 23.45 | 23.03 | 23.21 | 128,110 | +0.08(+0.36%) |
Jul 28, 2017 | 23.18 | 23.49 | 22.93 | 23.13 | 99,091 | -0.07(-0.32%) |
Jul 27, 2017 | 23.42 | 23.60 | 23.02 | 23.20 | 98,602 | -0.11(-0.48%) |
Jul 26, 2017 | 23.54 | 23.54 | 23.13 | 23.31 | 126,910 | -0.13(-0.56%) |
Jul 25, 2017 | 23.14 | 23.83 | 23.14 | 23.44 | 223,833 | +0.44(+1.90%) |
Jul 24, 2017 | 22.95 | 23.15 | 22.56 | 23.00 | 241,501 | +0.00(+0.00%) |
Jul 21, 2017 | 23.36 | 23.36 | 22.88 | 23.00 | 210,859 | -0.10(-0.44%) |
Jul 20, 2017 | 23.35 | 23.04 | 23.11 | 96,053 | -0.24(-1.04%) | |
Jul 19, 2017 | 23.12 | 23.52 | 22.87 | 23.35 | 121,919 | +0.21(+0.93%) |
Jul 18, 2017 | 23.06 | 23.35 | 23.05 | 23.13 | 164,586 | -0.03(-0.12%) |
Jul 17, 2017 | 23.19 | 23.39 | 23.05 | 23.16 | 193,740 | -0.02(-0.08%) |
Jul 14, 2017 | 23.35 | 23.58 | 23.09 | 23.18 | 86,133 | -0.21(-0.92%) |
Jul 13, 2017 | 23.50 | 23.72 | 23.04 | 23.40 | 126,039 | -0.11(-0.48%) |
Jul 12, 2017 | 23.25 | 23.86 | 23.12 | 23.51 | 166,528 | +0.35(+1.53%) |
Jul 11, 2017 | 22.93 | 23.28 | 22.62 | 23.15 | 119,142 | +0.21(+0.93%) |
Jul 10, 2017 | 22.90 | 23.19 | 22.76 | 22.94 | 105,156 | -0.11(-0.49%) |
Jul 07, 2017 | 22.78 | 23.09 | 22.10 | 23.05 | 79,969 | +0.35(+1.56%) |
Jul 06, 2017 | 22.84 | 23.09 | 22.18 | 22.70 | 151,028 | -0.37(-1.61%) |
Jul 05, 2017 | 23.38 | 23.38 | 22.80 | 23.07 | 72,036 | -0.35(-1.51%) |
Jul 03, 2017 | 23.31 | 23.63 | 22.82 | 23.42 | 61,022 | +0.20(+0.84%) |
Jun 30, 2017 | 23.10 | 23.39 | 22.99 | 23.23 | 127,338 | +0.18(+0.77%) |
Jun 29, 2017 | 23.74 | 23.74 | 22.72 | 23.05 | 94,851 | -0.57(-2.41%) |
Jun 28, 2017 | 23.14 | 23.97 | 23.14 | 23.62 | 251,212 | +0.67(+2.90%) |
Jun 27, 2017 | 22.91 | 23.19 | 22.78 | 22.95 | 152,675 | +0.05(+0.20%) |
Jun 26, 2017 | 22.76 | 23.12 | 22.71 | 22.91 | 100,074 | +0.18(+0.78%) |
Jun 23, 2017 | 22.30 | 22.79 | 22.22 | 22.73 | 234,475 | +0.27(+1.20%) |
Jun 22, 2017 | 22.20 | 22.70 | 21.94 | 22.46 | 99,145 | +0.31(+1.38%) |
Jun 21, 2017 | 22.91 | 22.93 | 22.03 | 22.15 | 123,203 | -0.72(-3.13%) |
Jun 20, 2017 | 22.93 | 22.97 | 22.49 | 22.87 | 93,069 | -0.05(-0.20%) |
Jun 19, 2017 | 22.94 | 23.10 | 22.71 | 22.92 | 92,930 | +0.04(+0.16%) |
Jun 16, 2017 | 22.64 | 22.93 | 22.49 | 22.88 | 336,596 | +0.05(+0.20%) |
Jun 15, 2017 | 22.66 | 22.87 | 22.43 | 22.83 | 122,009 | -0.01(-0.04%) |
Jun 14, 2017 | 22.97 | 22.97 | 22.48 | 22.84 | 123,570 | -0.07(-0.32%) |
Jun 13, 2017 | 22.79 | 23.09 | 22.64 | 22.92 | 97,930 | +0.14(+0.61%) |
Jun 12, 2017 | 23.13 | 23.23 | 22.61 | 22.78 | 133,729 | -0.21(-0.93%) |
Jun 09, 2017 | 22.40 | 23.01 | 22.36 | 22.99 | 305,122 | +0.67(+3.00%) |
Jun 08, 2017 | 22.08 | 22.56 | 22.02 | 22.32 | 206,420 | +0.31(+1.39%) |
Jun 07, 2017 | 22.32 | 22.33 | 21.97 | 22.01 | 137,713 | -0.33(-1.50%) |
Jun 06, 2017 | 22.40 | 22.69 | 22.10 | 22.35 | 179,568 | -0.17(-0.74%) |
Jun 05, 2017 | 22.91 | 23.04 | 22.48 | 22.52 | 234,282 | -0.47(-2.06%) |
Jun 02, 2017 | 22.86 | 23.32 | 22.72 | 22.99 | 268,894 | +0.20(+0.86%) |
Jun 01, 2017 | 21.69 | 22.80 | 21.56 | 22.80 | 226,442 | +1.24(+5.73%) |
May 31, 2017 | 21.74 | 21.74 | 21.34 | 21.56 | 156,482 | -0.18(-0.81%) |
May 30, 2017 | 21.61 | 21.97 | 21.47 | 21.74 | 160,390 | +0.14(+0.65%) |
May 26, 2017 | 21.36 | 21.93 | 21.16 | 21.60 | 276,515 | +0.20(+0.96%) |
May 25, 2017 | 21.61 | 21.73 | 21.21 | 21.39 | 113,734 | -0.16(-0.73%) |
May 24, 2017 | 21.47 | 21.73 | 21.17 | 21.55 | 170,691 | +0.11(+0.52%) |
May 23, 2017 | 21.05 | 21.57 | 20.93 | 21.44 | 212,081 | +0.50(+2.40%) |
May 22, 2017 | 21.34 | 21.39 | 20.87 | 20.94 | 141,164 | -0.34(-1.62%) |
May 19, 2017 | 21.26 | 21.57 | 21.22 | 21.28 | 117,746 | +0.07(+0.35%) |
May 18, 2017 | 21.57 | 21.57 | 21.07 | 21.21 | 174,559 | -0.35(-1.64%) |
May 17, 2017 | 22.21 | 22.31 | 21.55 | 21.56 | 231,849 | -0.98(-4.37%) |
May 16, 2017 | 22.61 | 22.65 | 22.23 | 22.54 | 127,992 | -0.12(-0.53%) |
May 15, 2017 | 22.07 | 22.80 | 22.07 | 22.66 | 264,825 | +0.68(+3.09%) |
May 12, 2017 | 21.93 | 22.11 | 21.70 | 21.99 | 215,073 | -0.07(-0.34%) |
May 11, 2017 | 21.75 | 22.16 | 21.15 | 22.06 | 252,765 | +0.27(+1.24%) |
May 10, 2017 | 22.18 | 22.35 | 21.77 | 21.79 | 237,569 | -0.35(-1.59%) |
May 09, 2017 | 21.06 | 22.25 | 21.06 | 22.14 | 463,839 | +1.28(+6.15%) |
May 08, 2017 | 20.77 | 20.89 | 20.29 | 20.86 | 195,147 | +0.08(+0.40%) |
May 05, 2017 | 20.85 | 20.85 | 20.47 | 20.78 | 135,423 | -0.01(-0.04%) |
May 04, 2017 | 20.98 | 21.07 | 20.50 | 20.79 | 116,439 | -0.14(-0.67%) |
May 03, 2017 | 21.19 | 21.36 | 20.87 | 20.93 | 163,260 | -0.42(-1.96%) |
May 02, 2017 | 21.32 | 21.51 | 21.22 | 21.35 | 154,971 | -0.04(-0.17%) |