Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.85 | 22.10 | 21.35 | 21.40 | 392,415 | -0.45(-2.06%) |
Jul 28, 2017 | 21.70 | 22.05 | 21.70 | 21.85 | 248,489 | +0.10(+0.46%) |
Jul 27, 2017 | 21.70 | 22.10 | 21.60 | 21.75 | 409,780 | +0.15(+0.69%) |
Jul 26, 2017 | 21.45 | 21.95 | 21.35 | 21.60 | 690,821 | +0.20(+0.93%) |
Jul 25, 2017 | 21.55 | 21.60 | 21.35 | 21.40 | 422,206 | -0.10(-0.47%) |
Jul 24, 2017 | 21.15 | 21.55 | 21.05 | 21.50 | 397,796 | +0.35(+1.65%) |
Jul 21, 2017 | 21.60 | 21.70 | 21.07 | 21.15 | 468,452 | -0.35(-1.63%) |
Jul 20, 2017 | 21.00 | 21.65 | 21.00 | 21.50 | 655,314 | +0.35(+1.65%) |
Jul 19, 2017 | 21.15 | 21.60 | 20.95 | 21.15 | 920,238 | -0.05(-0.24%) |
Jul 18, 2017 | 22.00 | 22.00 | 20.65 | 21.20 | 1,331,866 | -1.85(-8.03%) |
Jul 17, 2017 | 23.00 | 23.20 | 22.80 | 23.05 | 558,823 | +0.05(+0.22%) |
Jul 14, 2017 | 23.20 | 23.45 | 22.85 | 23.00 | 477,045 | -0.30(-1.29%) |
Jul 13, 2017 | 22.90 | 23.30 | 22.85 | 23.30 | 581,675 | +0.30(+1.30%) |
Jul 12, 2017 | 23.15 | 23.45 | 23.00 | 23.00 | 359,660 | +0.00(+0.00%) |
Jul 11, 2017 | 22.85 | 23.12 | 22.70 | 23.00 | 410,253 | +0.10(+0.44%) |
Jul 10, 2017 | 22.70 | 22.98 | 22.60 | 22.90 | 390,743 | +0.15(+0.66%) |
Jul 07, 2017 | 22.50 | 22.80 | 22.30 | 22.75 | 372,179 | +0.30(+1.34%) |
Jul 06, 2017 | 22.30 | 22.48 | 22.10 | 22.45 | 503,832 | +0.20(+0.90%) |
Jul 05, 2017 | 22.45 | 22.55 | 21.90 | 22.25 | 329,076 | -0.15(-0.67%) |
Jul 03, 2017 | 22.60 | 22.65 | 22.30 | 22.40 | 155,950 | -0.05(-0.22%) |
Jun 30, 2017 | 22.70 | 22.70 | 22.20 | 22.45 | 282,649 | -0.10(-0.44%) |
Jun 29, 2017 | 22.80 | 22.90 | 22.40 | 22.55 | 389,215 | -0.25(-1.10%) |
Jun 28, 2017 | 22.50 | 22.88 | 22.50 | 22.80 | 369,946 | +0.45(+2.01%) |
Jun 27, 2017 | 22.40 | 22.55 | 22.25 | 22.35 | 388,627 | -0.05(-0.22%) |
Jun 26, 2017 | 22.05 | 22.50 | 22.05 | 22.40 | 238,771 | +0.40(+1.82%) |
Jun 23, 2017 | 21.80 | 22.05 | 21.45 | 22.00 | 694,429 | +0.20(+0.92%) |
Jun 22, 2017 | 21.65 | 21.90 | 21.50 | 21.80 | 302,039 | +0.25(+1.16%) |
Jun 21, 2017 | 21.60 | 21.85 | 21.50 | 21.55 | 276,502 | -0.05(-0.23%) |
Jun 20, 2017 | 22.05 | 22.10 | 21.50 | 21.60 | 400,404 | -0.55(-2.48%) |
Jun 19, 2017 | 22.00 | 22.15 | 21.95 | 22.15 | 269,464 | +0.10(+0.45%) |
Jun 16, 2017 | 21.80 | 22.05 | 21.50 | 22.05 | 537,847 | +0.15(+0.68%) |
Jun 15, 2017 | 21.60 | 21.95 | 21.55 | 21.90 | 503,541 | +0.15(+0.69%) |
Jun 14, 2017 | 22.05 | 22.15 | 21.60 | 21.75 | 493,659 | -0.30(-1.36%) |
Jun 13, 2017 | 22.30 | 22.40 | 22.05 | 22.05 | 275,731 | -0.15(-0.68%) |
Jun 12, 2017 | 22.05 | 22.55 | 22.05 | 22.20 | 490,035 | +0.20(+0.91%) |
Jun 09, 2017 | 22.05 | 22.30 | 21.77 | 22.00 | 834,353 | -0.05(-0.23%) |
Jun 08, 2017 | 21.75 | 22.35 | 21.65 | 22.05 | 667,384 | +0.30(+1.38%) |
Jun 07, 2017 | 21.10 | 21.90 | 21.05 | 21.75 | 686,930 | +0.65(+3.08%) |
Jun 06, 2017 | 21.00 | 21.10 | 20.80 | 21.10 | 333,276 | +0.00(+0.00%) |
Jun 05, 2017 | 21.55 | 21.55 | 21.02 | 21.10 | 308,943 | -0.45(-2.09%) |
Jun 02, 2017 | 21.65 | 21.90 | 21.45 | 21.55 | 379,538 | -0.05(-0.23%) |
Jun 01, 2017 | 21.05 | 21.60 | 20.85 | 21.60 | 612,925 | +0.55(+2.61%) |
May 31, 2017 | 21.25 | 21.40 | 21.00 | 21.05 | 784,737 | -0.20(-0.94%) |
May 30, 2017 | 21.40 | 21.50 | 21.20 | 21.25 | 294,122 | -0.20(-0.93%) |
May 26, 2017 | 21.30 | 21.50 | 21.00 | 21.45 | 379,847 | +0.20(+0.94%) |
May 25, 2017 | 21.45 | 21.51 | 21.12 | 21.25 | 367,119 | -0.05(-0.23%) |
May 24, 2017 | 21.50 | 21.75 | 21.20 | 21.30 | 495,222 | -0.15(-0.70%) |
May 23, 2017 | 21.55 | 21.75 | 21.40 | 21.45 | 388,725 | -0.10(-0.46%) |
May 22, 2017 | 21.75 | 21.90 | 21.45 | 21.55 | 355,470 | -0.20(-0.92%) |
May 19, 2017 | 21.25 | 21.77 | 21.20 | 21.75 | 702,424 | +0.50(+2.35%) |
May 18, 2017 | 21.70 | 21.82 | 21.25 | 21.25 | 824,141 | -0.45(-2.07%) |
May 17, 2017 | 22.85 | 22.85 | 21.35 | 21.70 | 1,263,086 | -1.35(-5.86%) |
May 16, 2017 | 23.20 | 23.35 | 22.90 | 23.05 | 496,246 | -0.15(-0.65%) |
May 15, 2017 | 23.55 | 23.65 | 23.20 | 23.20 | 409,462 | -0.30(-1.28%) |
May 12, 2017 | 23.40 | 23.65 | 23.30 | 23.50 | 697,113 | +0.00(+0.00%) |
May 11, 2017 | 23.30 | 23.60 | 22.90 | 23.50 | 764,491 | +0.20(+0.86%) |
May 10, 2017 | 23.20 | 23.52 | 22.95 | 23.30 | 685,442 | +0.05(+0.22%) |
May 09, 2017 | 23.35 | 23.45 | 22.70 | 23.25 | 820,205 | -0.10(-0.43%) |
May 08, 2017 | 23.50 | 23.65 | 23.00 | 23.35 | 660,015 | -0.20(-0.85%) |
May 05, 2017 | 23.85 | 23.95 | 22.85 | 23.55 | 932,142 | +0.30(+1.29%) |
May 04, 2017 | 23.35 | 23.50 | 23.00 | 23.25 | 824,337 | -0.15(-0.64%) |
May 03, 2017 | 24.50 | 24.55 | 23.15 | 23.40 | 927,988 | -1.15(-4.68%) |
May 02, 2017 | 24.75 | 25.10 | 24.50 | 24.55 | 421,150 | -0.40(-1.60%) |