Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.12 | 22.15 | 20.99 | 21.38 | 727,105 | -0.70(-3.19%) |
Jul 28, 2017 | 22.04 | 23.35 | 21.97 | 22.08 | 1,062,491 | -0.21(-0.95%) |
Jul 27, 2017 | 21.23 | 22.89 | 20.64 | 22.29 | 1,256,302 | +0.85(+3.94%) |
Jul 26, 2017 | 21.45 | 21.48 | 20.78 | 21.45 | 670,987 | +0.00(+0.00%) |
Jul 25, 2017 | 20.88 | 21.48 | 20.78 | 21.45 | 629,737 | +0.74(+3.57%) |
Jul 24, 2017 | 20.60 | 20.85 | 20.39 | 20.71 | 428,439 | +0.04(+0.17%) |
Jul 21, 2017 | 20.53 | 20.90 | 20.42 | 20.67 | 615,462 | +0.28(+1.38%) |
Jul 20, 2017 | 20.85 | 21.04 | 20.35 | 20.39 | 540,211 | -0.53(-2.53%) |
Jul 19, 2017 | 20.64 | 21.02 | 20.53 | 20.92 | 871,069 | +0.39(+1.89%) |
Jul 18, 2017 | 20.35 | 20.57 | 20.07 | 20.53 | 422,936 | +0.14(+0.69%) |
Jul 17, 2017 | 20.00 | 20.39 | 19.91 | 20.39 | 332,082 | +0.39(+1.94%) |
Jul 14, 2017 | 20.14 | 20.18 | 19.69 | 20.00 | 332,543 | -0.18(-0.87%) |
Jul 13, 2017 | 19.86 | 20.18 | 19.79 | 20.18 | 344,497 | +0.32(+1.60%) |
Jul 12, 2017 | 20.00 | 20.32 | 19.86 | 19.86 | 463,980 | +0.00(+0.00%) |
Jul 11, 2017 | 20.07 | 20.07 | 19.44 | 19.86 | 785,106 | -0.28(-1.40%) |
Jul 10, 2017 | 20.04 | 20.23 | 19.76 | 20.14 | 431,391 | -0.11(-0.52%) |
Jul 07, 2017 | 20.21 | 20.67 | 20.07 | 20.25 | 393,158 | +0.00(+0.00%) |
Jul 06, 2017 | 20.42 | 20.53 | 20.07 | 20.25 | 393,240 | -0.39(-1.88%) |
Jul 05, 2017 | 21.20 | 21.41 | 20.60 | 20.64 | 327,088 | -0.63(-2.98%) |
Jul 03, 2017 | 21.48 | 21.62 | 21.13 | 21.27 | 393,498 | -0.14(-0.66%) |
Jun 30, 2017 | 21.06 | 21.50 | 20.95 | 21.41 | 338,532 | +0.42(+2.01%) |
Jun 29, 2017 | 21.23 | 21.23 | 20.73 | 20.99 | 273,625 | -0.21(-1.00%) |
Jun 28, 2017 | 20.81 | 21.39 | 20.67 | 21.20 | 488,541 | +0.56(+2.73%) |
Jun 27, 2017 | 20.85 | 21.06 | 20.50 | 20.64 | 346,827 | -0.18(-0.85%) |
Jun 26, 2017 | 21.06 | 21.09 | 20.32 | 20.81 | 424,056 | -0.14(-0.67%) |
Jun 23, 2017 | 20.71 | 21.13 | 20.42 | 20.95 | 1,329,789 | +0.25(+1.19%) |
Jun 22, 2017 | 20.64 | 21.06 | 20.59 | 20.71 | 390,527 | +0.07(+0.34%) |
Jun 21, 2017 | 21.48 | 21.69 | 20.60 | 20.64 | 478,300 | -0.81(-3.78%) |
Jun 20, 2017 | 21.62 | 21.62 | 21.31 | 21.45 | 223,732 | -0.18(-0.81%) |
Jun 19, 2017 | 21.02 | 21.73 | 21.00 | 21.62 | 467,491 | +0.70(+3.37%) |
Jun 16, 2017 | 20.64 | 20.99 | 20.50 | 20.92 | 517,454 | -0.21(-1.00%) |
Jun 15, 2017 | 21.16 | 21.41 | 21.01 | 21.13 | 268,174 | -0.25(-1.15%) |
Jun 14, 2017 | 21.27 | 21.62 | 21.00 | 21.38 | 258,721 | +0.14(+0.66%) |
Jun 13, 2017 | 21.48 | 21.50 | 21.10 | 21.23 | 599,819 | -0.04(-0.17%) |
Jun 12, 2017 | 20.92 | 21.80 | 20.85 | 21.27 | 540,620 | +0.39(+1.86%) |
Jun 09, 2017 | 20.67 | 21.02 | 20.42 | 20.88 | 550,254 | +0.32(+1.54%) |
Jun 08, 2017 | 20.28 | 20.71 | 20.11 | 20.57 | 434,637 | +0.25(+1.21%) |
Jun 07, 2017 | 20.04 | 20.78 | 19.97 | 20.32 | 858,754 | +0.32(+1.58%) |
Jun 06, 2017 | 19.69 | 20.04 | 19.44 | 20.00 | 358,976 | +0.14(+0.71%) |
Jun 05, 2017 | 20.04 | 20.21 | 19.72 | 19.86 | 629,147 | -0.25(-1.23%) |
Jun 02, 2017 | 19.76 | 20.28 | 19.54 | 20.11 | 483,595 | +0.39(+1.96%) |
Jun 01, 2017 | 19.05 | 19.76 | 18.95 | 19.72 | 350,747 | +0.74(+3.90%) |
May 31, 2017 | 19.02 | 19.25 | 18.49 | 18.98 | 573,832 | +0.04(+0.19%) |
May 30, 2017 | 19.02 | 19.12 | 18.72 | 18.95 | 377,644 | -0.07(-0.37%) |
May 26, 2017 | 18.95 | 19.12 | 18.80 | 19.02 | 313,054 | +0.07(+0.37%) |
May 25, 2017 | 19.09 | 19.16 | 18.91 | 18.95 | 351,048 | -0.07(-0.37%) |
May 24, 2017 | 19.05 | 19.10 | 18.73 | 19.02 | 469,755 | +0.00(+0.00%) |
May 23, 2017 | 19.23 | 19.25 | 18.95 | 19.02 | 354,282 | +0.00(+0.00%) |
May 22, 2017 | 19.12 | 19.23 | 18.91 | 19.02 | 407,768 | +0.00(+0.00%) |
May 19, 2017 | 19.02 | 19.14 | 18.80 | 19.02 | 917,518 | +0.04(+0.19%) |
May 18, 2017 | 19.51 | 19.51 | 18.75 | 18.98 | 771,044 | -0.56(-2.88%) |
May 17, 2017 | 20.35 | 19.93 | 19.40 | 19.54 | 646,332 | -0.81(-3.98%) |
May 16, 2017 | 20.04 | 20.35 | 19.79 | 20.35 | 351,905 | +0.35(+1.76%) |
May 15, 2017 | 20.11 | 20.21 | 19.83 | 20.00 | 516,412 | -0.11(-0.53%) |
May 12, 2017 | 20.35 | 20.35 | 20.04 | 20.11 | 349,957 | -0.39(-1.89%) |
May 11, 2017 | 20.67 | 20.85 | 20.25 | 20.50 | 278,592 | -0.28(-1.36%) |
May 10, 2017 | 20.46 | 20.81 | 20.14 | 20.78 | 338,573 | +0.28(+1.37%) |
May 09, 2017 | 20.92 | 21.02 | 20.39 | 20.50 | 316,803 | -0.42(-2.02%) |
May 08, 2017 | 20.88 | 21.02 | 20.25 | 20.92 | 656,886 | +0.11(+0.51%) |
May 05, 2017 | 21.06 | 21.16 | 20.64 | 20.81 | 373,946 | -0.07(-0.34%) |
May 04, 2017 | 21.02 | 21.55 | 20.67 | 20.88 | 548,475 | +0.04(+0.17%) |
May 03, 2017 | 23.35 | 23.52 | 20.57 | 20.85 | 1,206,403 | -0.99(-4.52%) |
May 02, 2017 | 22.08 | 22.22 | 21.59 | 21.83 | 555,587 | -0.21(-0.96%) |