Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.60 | 23.80 | 22.90 | 23.60 | 100,188 | -0.20(-0.84%) |
Jul 28, 2017 | 23.40 | 23.90 | 23.30 | 23.80 | 162,394 | +0.40(+1.71%) |
Jul 27, 2017 | 23.20 | 23.70 | 23.20 | 23.40 | 169,180 | -0.20(-0.85%) |
Jul 26, 2017 | 23.60 | 24.20 | 23.40 | 23.60 | 244,938 | +0.00(+0.00%) |
Jul 25, 2017 | 23.40 | 23.90 | 23.30 | 23.60 | 248,820 | +0.80(+3.51%) |
Jul 24, 2017 | 22.80 | 23.35 | 22.60 | 22.80 | 46,583 | +0.00(+0.00%) |
Jul 21, 2017 | 23.00 | 23.25 | 22.80 | 22.80 | 78,167 | -0.30(-1.30%) |
Jul 20, 2017 | 23.70 | 24.30 | 23.05 | 23.10 | 143,768 | -0.40(-1.70%) |
Jul 19, 2017 | 22.30 | 24.00 | 22.10 | 23.50 | 238,613 | +1.40(+6.33%) |
Jul 18, 2017 | 22.20 | 22.70 | 22.05 | 22.10 | 196,294 | +0.00(+0.00%) |
Jul 17, 2017 | 22.20 | 23.00 | 22.10 | 22.10 | 85,081 | -0.30(-1.34%) |
Jul 14, 2017 | 22.20 | 22.60 | 22.00 | 22.40 | 191,261 | +0.10(+0.45%) |
Jul 13, 2017 | 21.90 | 22.40 | 21.70 | 22.30 | 111,074 | +0.50(+2.29%) |
Jul 12, 2017 | 22.00 | 22.45 | 21.50 | 21.80 | 99,430 | +0.30(+1.40%) |
Jul 11, 2017 | 22.20 | 22.40 | 21.50 | 21.50 | 149,580 | -0.70(-3.15%) |
Jul 10, 2017 | 20.90 | 22.20 | 20.90 | 22.20 | 109,652 | +0.70(+3.26%) |
Jul 07, 2017 | 21.20 | 21.60 | 20.50 | 21.50 | 199,133 | -0.10(-0.46%) |
Jul 06, 2017 | 22.10 | 22.45 | 21.50 | 21.60 | 117,723 | -0.30(-1.37%) |
Jul 05, 2017 | 22.80 | 22.90 | 21.70 | 21.90 | 142,412 | -1.40(-6.01%) |
Jul 03, 2017 | 22.60 | 23.50 | 22.60 | 23.30 | 57,199 | +0.90(+4.02%) |
Jun 30, 2017 | 22.30 | 22.40 | 21.70 | 22.40 | 114,034 | +0.40(+1.82%) |
Jun 29, 2017 | 22.10 | 22.40 | 21.80 | 22.00 | 109,463 | +0.10(+0.46%) |
Jun 28, 2017 | 21.20 | 22.10 | 21.10 | 21.90 | 130,990 | +0.70(+3.30%) |
Jun 27, 2017 | 21.30 | 21.80 | 21.10 | 21.20 | 62,737 | -0.10(-0.47%) |
Jun 26, 2017 | 21.70 | 21.80 | 21.00 | 21.30 | 100,334 | -0.60(-2.74%) |
Jun 23, 2017 | 20.50 | 21.90 | 20.50 | 21.90 | 227,597 | +1.60(+7.88%) |
Jun 22, 2017 | 20.20 | 20.90 | 20.20 | 20.30 | 89,827 | +0.20(+1.00%) |
Jun 21, 2017 | 21.20 | 21.20 | 19.90 | 20.10 | 227,285 | -0.90(-4.29%) |
Jun 20, 2017 | 21.80 | 21.90 | 20.70 | 21.00 | 147,196 | -1.00(-4.55%) |
Jun 19, 2017 | 22.50 | 22.60 | 21.92 | 22.00 | 69,631 | -0.70(-3.08%) |
Jun 16, 2017 | 22.10 | 22.70 | 21.70 | 22.70 | 139,858 | +0.90(+4.13%) |
Jun 15, 2017 | 22.50 | 22.90 | 21.60 | 21.80 | 95,784 | -0.80(-3.54%) |
Jun 14, 2017 | 23.60 | 23.60 | 22.50 | 22.60 | 129,460 | -1.10(-4.64%) |
Jun 13, 2017 | 23.40 | 23.85 | 23.20 | 23.70 | 130,881 | +0.30(+1.28%) |
Jun 12, 2017 | 23.20 | 23.70 | 23.10 | 23.40 | 96,336 | +0.40(+1.74%) |
Jun 09, 2017 | 22.50 | 23.35 | 22.30 | 23.00 | 123,836 | +0.50(+2.22%) |
Jun 08, 2017 | 22.70 | 23.20 | 22.40 | 22.50 | 105,551 | -0.10(-0.44%) |
Jun 07, 2017 | 23.10 | 23.50 | 22.50 | 22.60 | 158,955 | -0.80(-3.42%) |
Jun 06, 2017 | 22.90 | 23.50 | 22.70 | 23.40 | 214,555 | +0.30(+1.30%) |
Jun 05, 2017 | 23.10 | 23.30 | 22.70 | 23.10 | 167,967 | +0.00(+0.00%) |
Jun 02, 2017 | 23.20 | 23.60 | 22.80 | 23.10 | 109,909 | -0.70(-2.94%) |
Jun 01, 2017 | 23.40 | 24.00 | 23.20 | 23.80 | 165,903 | +0.50(+2.15%) |
May 31, 2017 | 23.30 | 23.60 | 23.00 | 23.30 | 165,530 | -0.40(-1.69%) |
May 30, 2017 | 24.30 | 24.30 | 23.30 | 23.70 | 169,883 | -0.90(-3.66%) |
May 26, 2017 | 23.90 | 24.60 | 23.80 | 24.60 | 163,496 | +0.80(+3.36%) |
May 25, 2017 | 24.80 | 25.50 | 23.80 | 23.80 | 196,289 | -1.20(-4.80%) |
May 24, 2017 | 27.40 | 27.40 | 24.80 | 25.00 | 117,910 | -0.30(-1.19%) |
May 23, 2017 | 25.50 | 25.70 | 25.20 | 25.30 | 102,048 | +0.30(+1.20%) |
May 22, 2017 | 25.80 | 25.90 | 25.00 | 25.00 | 68,315 | -0.70(-2.72%) |
May 19, 2017 | 24.80 | 25.90 | 24.80 | 25.70 | 133,927 | +1.20(+4.90%) |
May 18, 2017 | 25.00 | 25.10 | 24.20 | 24.50 | 210,217 | -0.60(-2.39%) |
May 17, 2017 | 25.30 | 25.80 | 25.10 | 25.10 | 191,827 | -0.20(-0.79%) |
May 16, 2017 | 25.80 | 25.80 | 25.20 | 25.30 | 213,156 | -0.20(-0.78%) |
May 15, 2017 | 25.20 | 25.70 | 25.10 | 25.50 | 210,684 | +0.50(+2.00%) |
May 12, 2017 | 25.10 | 25.40 | 24.90 | 25.00 | 141,850 | -0.30(-1.19%) |
May 11, 2017 | 25.50 | 25.60 | 25.10 | 25.30 | 150,435 | -0.10(-0.39%) |
May 10, 2017 | 25.20 | 25.70 | 25.10 | 25.40 | 114,693 | +0.50(+2.01%) |
May 09, 2017 | 25.20 | 25.30 | 24.70 | 24.90 | 173,658 | -0.10(-0.40%) |
May 08, 2017 | 24.20 | 25.15 | 24.10 | 25.00 | 141,292 | +1.00(+4.17%) |
May 05, 2017 | 23.00 | 24.30 | 22.80 | 24.00 | 157,644 | +1.00(+4.35%) |
May 04, 2017 | 23.30 | 25.00 | 22.60 | 23.00 | 528,015 | -1.50(-6.12%) |
May 03, 2017 | 24.80 | 24.94 | 24.40 | 24.50 | 155,170 | -0.50(-2.00%) |
May 02, 2017 | 25.40 | 25.60 | 24.90 | 25.00 | 136,209 | -0.40(-1.57%) |