Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.85 | 23.85 | 22.80 | 23.55 | 117,411 | -0.15(-0.63%) |
Jul 28, 2017 | 23.70 | 23.85 | 23.55 | 23.70 | 26,475 | -0.10(-0.42%) |
Jul 27, 2017 | 23.80 | 24.25 | 23.50 | 23.80 | 54,188 | +0.05(+0.21%) |
Jul 26, 2017 | 23.70 | 24.00 | 23.70 | 23.75 | 57,156 | +0.05(+0.21%) |
Jul 25, 2017 | 23.90 | 24.02 | 23.70 | 23.70 | 66,020 | -0.20(-0.84%) |
Jul 24, 2017 | 23.95 | 24.15 | 23.70 | 23.90 | 63,420 | -0.10(-0.42%) |
Jul 21, 2017 | 24.20 | 24.20 | 23.70 | 24.00 | 84,986 | +0.00(+0.00%) |
Jul 20, 2017 | 24.25 | 24.25 | 23.75 | 24.00 | 56,999 | -0.25(-1.03%) |
Jul 19, 2017 | 23.85 | 24.35 | 23.30 | 24.25 | 72,234 | +0.40(+1.68%) |
Jul 18, 2017 | 24.45 | 24.50 | 23.70 | 23.85 | 75,527 | -0.45(-1.85%) |
Jul 17, 2017 | 23.95 | 24.50 | 23.80 | 24.30 | 43,488 | +0.20(+0.83%) |
Jul 14, 2017 | 24.00 | 24.15 | 23.75 | 24.10 | 42,950 | +0.15(+0.63%) |
Jul 13, 2017 | 24.20 | 24.45 | 23.75 | 23.95 | 36,317 | -0.05(-0.21%) |
Jul 12, 2017 | 24.00 | 24.20 | 23.75 | 24.00 | 54,167 | +0.10(+0.42%) |
Jul 11, 2017 | 24.55 | 24.55 | 23.65 | 23.90 | 99,159 | -0.45(-1.85%) |
Jul 10, 2017 | 24.60 | 24.60 | 23.70 | 24.35 | 82,286 | -0.30(-1.22%) |
Jul 07, 2017 | 24.45 | 24.70 | 24.20 | 24.65 | 41,369 | +0.30(+1.23%) |
Jul 06, 2017 | 24.65 | 24.65 | 24.20 | 24.35 | 44,901 | -0.40(-1.62%) |
Jul 05, 2017 | 25.15 | 25.20 | 24.10 | 24.75 | 85,085 | -0.40(-1.59%) |
Jul 03, 2017 | 25.15 | 25.25 | 24.70 | 25.15 | 41,024 | +0.15(+0.60%) |
Jun 30, 2017 | 25.35 | 25.35 | 24.60 | 25.00 | 70,930 | -0.35(-1.38%) |
Jun 29, 2017 | 25.70 | 25.70 | 24.60 | 25.35 | 130,441 | -0.30(-1.17%) |
Jun 28, 2017 | 26.50 | 26.75 | 25.60 | 25.65 | 77,186 | -0.80(-3.02%) |
Jun 27, 2017 | 26.80 | 26.95 | 26.25 | 26.45 | 75,709 | -0.30(-1.12%) |
Jun 26, 2017 | 26.85 | 27.15 | 26.10 | 26.75 | 102,361 | -0.35(-1.29%) |
Jun 23, 2017 | 26.35 | 27.35 | 26.05 | 27.10 | 265,235 | +0.85(+3.24%) |
Jun 22, 2017 | 26.65 | 26.85 | 26.00 | 26.25 | 120,964 | -0.30(-1.13%) |
Jun 21, 2017 | 27.25 | 27.85 | 26.15 | 26.55 | 165,964 | -0.45(-1.67%) |
Jun 20, 2017 | 26.00 | 28.35 | 26.00 | 27.00 | 703,092 | +1.00(+3.85%) |
Jun 19, 2017 | 25.50 | 26.12 | 25.50 | 26.00 | 81,215 | +0.50(+1.96%) |
Jun 16, 2017 | 24.90 | 25.70 | 24.82 | 25.50 | 81,667 | +0.45(+1.80%) |
Jun 15, 2017 | 25.05 | 25.10 | 24.35 | 25.05 | 89,031 | -0.25(-0.99%) |
Jun 14, 2017 | 24.70 | 25.50 | 24.65 | 25.30 | 96,620 | +0.65(+2.64%) |
Jun 13, 2017 | 24.20 | 24.75 | 24.20 | 24.65 | 92,037 | +0.45(+1.86%) |
Jun 12, 2017 | 24.15 | 24.50 | 23.75 | 24.20 | 53,897 | -0.15(-0.62%) |
Jun 09, 2017 | 24.40 | 25.25 | 24.00 | 24.35 | 115,672 | -0.05(-0.20%) |
Jun 08, 2017 | 24.05 | 24.48 | 23.75 | 24.40 | 64,629 | +0.15(+0.62%) |
Jun 07, 2017 | 24.05 | 24.45 | 23.95 | 24.25 | 133,659 | +0.00(+0.00%) |
Jun 06, 2017 | 23.75 | 24.60 | 23.65 | 24.25 | 74,851 | +0.45(+1.89%) |
Jun 05, 2017 | 24.00 | 24.07 | 23.57 | 23.80 | 97,811 | -0.45(-1.86%) |
Jun 02, 2017 | 24.95 | 25.38 | 24.05 | 24.25 | 101,190 | -0.70(-2.81%) |
Jun 01, 2017 | 24.05 | 24.98 | 23.60 | 24.95 | 94,555 | +1.15(+4.83%) |
May 31, 2017 | 24.50 | 24.50 | 23.55 | 23.80 | 66,402 | -0.60(-2.46%) |
May 30, 2017 | 24.05 | 24.65 | 23.75 | 24.40 | 78,180 | +0.50(+2.09%) |
May 26, 2017 | 24.70 | 24.70 | 23.85 | 23.90 | 81,095 | -0.65(-2.65%) |
May 25, 2017 | 23.35 | 24.65 | 23.10 | 24.55 | 296,447 | +1.45(+6.28%) |
May 24, 2017 | 23.00 | 23.10 | 22.45 | 23.10 | 98,221 | +0.00(+0.00%) |
May 23, 2017 | 23.65 | 23.75 | 23.00 | 23.10 | 36,309 | -0.55(-2.33%) |
May 22, 2017 | 23.00 | 23.80 | 22.75 | 23.65 | 83,183 | +0.85(+3.73%) |
May 19, 2017 | 22.65 | 23.60 | 22.55 | 22.80 | 123,871 | +0.30(+1.33%) |
May 18, 2017 | 21.70 | 22.63 | 21.60 | 22.50 | 247,149 | +1.05(+4.90%) |
May 17, 2017 | 21.80 | 21.80 | 21.25 | 21.45 | 94,867 | +0.00(+0.00%) |
May 16, 2017 | 21.60 | 21.70 | 21.25 | 21.45 | 89,558 | -0.05(-0.23%) |
May 15, 2017 | 21.45 | 21.73 | 21.35 | 21.50 | 67,072 | +0.25(+1.18%) |
May 12, 2017 | 21.05 | 21.40 | 20.60 | 21.25 | 113,737 | +0.25(+1.19%) |
May 11, 2017 | 20.35 | 21.20 | 20.30 | 21.00 | 120,250 | +0.45(+2.19%) |
May 10, 2017 | 20.15 | 20.80 | 19.95 | 20.55 | 85,526 | +0.40(+1.99%) |
May 09, 2017 | 20.15 | 20.25 | 19.85 | 20.15 | 34,268 | +0.05(+0.25%) |
May 08, 2017 | 20.55 | 20.61 | 20.00 | 20.10 | 51,502 | -0.35(-1.71%) |
May 05, 2017 | 20.55 | 21.15 | 20.40 | 20.45 | 140,106 | +0.00(+0.00%) |
May 04, 2017 | 20.60 | 21.05 | 19.75 | 20.45 | 214,307 | +1.90(+10.24%) |
May 03, 2017 | 19.05 | 19.10 | 18.45 | 18.55 | 54,937 | -0.70(-3.64%) |
May 02, 2017 | 19.30 | 19.35 | 19.00 | 19.25 | 38,804 | +0.10(+0.52%) |