Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.18 | 21.18 | 20.64 | 20.97 | 5,945 | -0.38(-1.78%) |
Jul 28, 2017 | 20.79 | 21.35 | 20.75 | 21.35 | 12,285 | +0.81(+3.94%) |
Jul 27, 2017 | 21.21 | 21.21 | 20.34 | 20.54 | 87,370 | -0.81(-3.79%) |
Jul 26, 2017 | 20.84 | 21.35 | 20.84 | 21.35 | 55,806 | +1.24(+6.17%) |
Jul 25, 2017 | 21.11 | 21.13 | 19.42 | 20.11 | 58,219 | -1.31(-6.12%) |
Jul 24, 2017 | 20.54 | 21.52 | 20.54 | 21.42 | 3,961 | +1.14(+5.62%) |
Jul 21, 2017 | 20.76 | 20.76 | 20.27 | 20.28 | 1,357 | -0.78(-3.70%) |
Jul 20, 2017 | 20.98 | 21.06 | 20.57 | 21.06 | 1,931 | +0.51(+2.48%) |
Jul 19, 2017 | 20.40 | 20.63 | 20.29 | 20.55 | 8,311 | -0.21(-1.01%) |
Jul 18, 2017 | 20.15 | 20.76 | 20.15 | 20.76 | 5,360 | +0.69(+3.44%) |
Jul 17, 2017 | 20.11 | 20.48 | 20.01 | 20.07 | 14,195 | -0.56(-2.71%) |
Jul 14, 2017 | 20.15 | 20.63 | 19.86 | 20.63 | 6,220 | +0.28(+1.38%) |
Jul 13, 2017 | 19.90 | 20.35 | 19.75 | 20.35 | 7,841 | +0.13(+0.64%) |
Jul 12, 2017 | 20.02 | 20.22 | 19.36 | 20.22 | 22,526 | +0.01(+0.05%) |
Jul 11, 2017 | 20.01 | 20.50 | 19.70 | 20.21 | 19,611 | -0.12(-0.59%) |
Jul 10, 2017 | 20.25 | 20.35 | 19.78 | 20.33 | 20,112 | +0.00(+0.00%) |
Jul 07, 2017 | 20.29 | 20.84 | 20.00 | 20.33 | 29,772 | -0.07(-0.34%) |
Jul 06, 2017 | 20.50 | 20.69 | 20.23 | 20.40 | 59,300 | +0.09(+0.44%) |
Jul 05, 2017 | 20.16 | 20.59 | 20.00 | 20.31 | 47,991 | -0.36(-1.74%) |
Jul 03, 2017 | 20.76 | 20.85 | 20.50 | 20.67 | 45,998 | -0.54(-2.55%) |
Jun 30, 2017 | 20.56 | 21.34 | 20.55 | 21.21 | 37,360 | +0.46(+2.22%) |
Jun 29, 2017 | 20.11 | 20.76 | 20.11 | 20.75 | 18,320 | -0.01(-0.05%) |
Jun 28, 2017 | 20.09 | 20.87 | 20.01 | 20.76 | 6,217 | -0.17(-0.81%) |
Jun 27, 2017 | 20.25 | 20.99 | 20.16 | 20.93 | 7,123 | +1.16(+5.89%) |
Jun 26, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 320 | -0.23(-1.17%) |
Jun 23, 2017 | 20.15 | 20.15 | 19.95 | 20.00 | 1,105 | -0.01(-0.05%) |
Jun 22, 2017 | 20.19 | 20.51 | 19.06 | 20.01 | 14,534 | -0.58(-2.82%) |
Jun 21, 2017 | 20.36 | 20.59 | 19.00 | 20.59 | 59,686 | -0.11(-0.53%) |
Jun 20, 2017 | 20.22 | 20.88 | 20.00 | 20.70 | 7,219 | +0.56(+2.78%) |
Jun 19, 2017 | 20.83 | 21.29 | 20.12 | 20.14 | 12,487 | -0.84(-4.00%) |
Jun 16, 2017 | 20.90 | 21.77 | 20.29 | 20.98 | 6,576 | +0.43(+2.09%) |
Jun 15, 2017 | 20.73 | 21.39 | 20.33 | 20.55 | 19,986 | -0.75(-3.52%) |
Jun 14, 2017 | 21.19 | 21.44 | 20.91 | 21.30 | 15,016 | +0.30(+1.43%) |
Jun 13, 2017 | 20.50 | 21.28 | 20.45 | 21.00 | 4,392 | -0.02(-0.10%) |
Jun 12, 2017 | 20.48 | 21.02 | 20.19 | 21.02 | 19,815 | +0.95(+4.73%) |
Jun 09, 2017 | 20.25 | 20.40 | 20.07 | 20.07 | 3,534 | -0.38(-1.86%) |
Jun 08, 2017 | 20.46 | 20.72 | 20.01 | 20.45 | 19,287 | -0.24(-1.16%) |
Jun 07, 2017 | 20.80 | 20.88 | 20.19 | 20.69 | 25,561 | -0.11(-0.53%) |
Jun 06, 2017 | 21.04 | 21.04 | 20.73 | 20.80 | 674 | -0.53(-2.48%) |
Jun 05, 2017 | 20.90 | 21.54 | 20.33 | 21.33 | 49,263 | +0.45(+2.16%) |
Jun 02, 2017 | 20.06 | 20.90 | 20.06 | 20.88 | 33,310 | +0.61(+3.01%) |
Jun 01, 2017 | 20.62 | 21.03 | 19.82 | 20.27 | 63,867 | -0.58(-2.78%) |
May 31, 2017 | 20.55 | 21.39 | 19.65 | 20.85 | 52,825 | +0.06(+0.29%) |
May 30, 2017 | 20.26 | 20.98 | 20.24 | 20.79 | 35,770 | +0.64(+3.18%) |
May 26, 2017 | 21.11 | 21.95 | 19.54 | 20.15 | 93,443 | -1.26(-5.89%) |
May 25, 2017 | 20.66 | 21.90 | 20.29 | 21.41 | 47,832 | +0.79(+3.83%) |
May 24, 2017 | 20.57 | 21.43 | 20.39 | 20.62 | 31,707 | -0.35(-1.67%) |
May 23, 2017 | 21.16 | 21.17 | 20.63 | 20.97 | 33,461 | -0.44(-2.06%) |
May 22, 2017 | 21.96 | 21.96 | 20.61 | 21.41 | 49,029 | -0.44(-2.01%) |
May 19, 2017 | 22.10 | 22.68 | 21.06 | 21.85 | 219,235 | -1.15(-5.00%) |