Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.33 | 28.54 | 27.96 | 28.46 | 12,627 | +0.64(+2.30%) |
Jul 28, 2017 | 27.50 | 27.92 | 27.50 | 27.82 | 2,582 | +0.38(+1.39%) |
Jul 27, 2017 | 27.97 | 27.21 | 27.44 | 10,788 | -0.54(-1.92%) | |
Jul 26, 2017 | 27.74 | 28.13 | 27.74 | 27.97 | 763 | +0.15(+0.55%) |
Jul 25, 2017 | 27.93 | 28.42 | 27.62 | 27.82 | 2,793 | +0.30(+1.08%) |
Jul 24, 2017 | 27.46 | 27.63 | 27.06 | 27.52 | 18,991 | +0.16(+0.59%) |
Jul 21, 2017 | 27.91 | 27.91 | 27.36 | 27.36 | 12,218 | -0.38(-1.38%) |
Jul 20, 2017 | 28.03 | 28.03 | 27.69 | 27.74 | 5,072 | -0.01(-0.03%) |
Jul 19, 2017 | 27.88 | 28.19 | 27.51 | 27.75 | 8,893 | +0.18(+0.65%) |
Jul 18, 2017 | 27.32 | 27.60 | 27.15 | 27.57 | 5,567 | +0.40(+1.46%) |
Jul 17, 2017 | 27.52 | 27.52 | 27.02 | 27.18 | 30,142 | -0.22(-0.80%) |
Jul 14, 2017 | 26.82 | 27.44 | 26.82 | 27.40 | 20,840 | +0.99(+3.77%) |
Jul 13, 2017 | 26.42 | 26.47 | 26.26 | 26.40 | 5,032 | +0.33(+1.28%) |
Jul 12, 2017 | 25.70 | 26.20 | 24.97 | 26.07 | 15,812 | +1.59(+6.48%) |
Jul 11, 2017 | 23.87 | 24.58 | 23.72 | 24.48 | 15,910 | +0.75(+3.16%) |
Jul 10, 2017 | 22.83 | 23.74 | 22.83 | 23.73 | 9,582 | +1.16(+5.12%) |
Jul 07, 2017 | 22.68 | 22.68 | 22.09 | 22.58 | 3,859 | +0.53(+2.39%) |
Jul 06, 2017 | 22.00 | 22.23 | 22.00 | 22.05 | 7,637 | -0.77(-3.40%) |
Jul 05, 2017 | 22.00 | 22.97 | 22.00 | 22.82 | 6,492 | +0.27(+1.19%) |
Jul 03, 2017 | 22.91 | 23.01 | 22.48 | 22.56 | 17,865 | +0.17(+0.77%) |
Jun 30, 2017 | 21.89 | 22.39 | 21.89 | 22.38 | 7,038 | +0.81(+3.77%) |
Jun 29, 2017 | 21.98 | 21.98 | 21.53 | 21.57 | 1,041 | -0.43(-1.96%) |
Jun 28, 2017 | 21.41 | 22.00 | 21.37 | 22.00 | 4,065 | +0.77(+3.65%) |
Jun 27, 2017 | 21.72 | 21.72 | 21.13 | 21.23 | 4,414 | -0.88(-3.98%) |
Jun 26, 2017 | 21.37 | 22.14 | 21.37 | 22.11 | 8,334 | +1.48(+7.18%) |
Jun 23, 2017 | 20.86 | 20.89 | 20.63 | 20.63 | 1,226 | +0.17(+0.83%) |
Jun 22, 2017 | 20.43 | 20.62 | 20.43 | 20.46 | 3,029 | +0.31(+1.55%) |
Jun 21, 2017 | 20.91 | 20.91 | 20.14 | 20.14 | 3,798 | -0.17(-0.85%) |
Jun 20, 2017 | 21.51 | 21.51 | 20.32 | 20.32 | 13,638 | -1.44(-6.64%) |
Jun 19, 2017 | 21.91 | 22.24 | 21.76 | 21.76 | 3,567 | +0.05(+0.24%) |
Jun 16, 2017 | 21.61 | 21.73 | 21.28 | 21.71 | 8,999 | +0.23(+1.05%) |
Jun 15, 2017 | 21.49 | 21.50 | 21.05 | 21.49 | 4,580 | -0.37(-1.71%) |
Jun 14, 2017 | 22.31 | 22.63 | 21.75 | 21.86 | 7,335 | +0.22(+1.02%) |
Jun 13, 2017 | 21.27 | 21.74 | 21.27 | 21.64 | 3,528 | +0.19(+0.87%) |
Jun 12, 2017 | 21.67 | 21.67 | 21.04 | 21.45 | 6,074 | -0.44(-2.03%) |
Jun 09, 2017 | 22.36 | 22.36 | 21.89 | 21.90 | 28,783 | -0.34(-1.55%) |
Jun 08, 2017 | 22.29 | 22.29 | 21.95 | 22.24 | 13,447 | -0.14(-0.64%) |
Jun 07, 2017 | 22.62 | 22.96 | 22.30 | 22.38 | 5,478 | -0.08(-0.34%) |
Jun 06, 2017 | 22.11 | 22.60 | 22.00 | 22.46 | 4,225 | +0.55(+2.49%) |
Jun 05, 2017 | 21.80 | 21.92 | 21.71 | 21.92 | 3,682 | +0.05(+0.23%) |
Jun 02, 2017 | 21.87 | 22.02 | 21.62 | 21.87 | 9,416 | +0.22(+1.00%) |
Jun 01, 2017 | 22.09 | 22.59 | 21.65 | 21.65 | 9,282 | -0.30(-1.35%) |
May 31, 2017 | 22.67 | 22.68 | 21.90 | 21.94 | 9,474 | -0.71(-3.13%) |
May 30, 2017 | 22.53 | 22.88 | 22.53 | 22.65 | 14,137 | -0.39(-1.70%) |
May 26, 2017 | 22.61 | 23.24 | 22.61 | 23.04 | 7,647 | +0.76(+3.39%) |
May 25, 2017 | 23.20 | 23.20 | 22.00 | 22.29 | 11,983 | -0.48(-2.10%) |
May 24, 2017 | 22.39 | 23.23 | 22.16 | 22.77 | 36,412 | +0.79(+3.59%) |
May 23, 2017 | 21.77 | 22.21 | 21.77 | 21.98 | 16,512 | +0.60(+2.79%) |
May 22, 2017 | 21.49 | 21.83 | 20.81 | 21.38 | 40,360 | -0.95(-4.24%) |
May 19, 2017 | 21.77 | 22.38 | 21.42 | 22.33 | 64,960 | +2.43(+12.21%) |
May 18, 2017 | 27.09 | 27.09 | 19.13 | 19.90 | 171,472 | -8.62(-30.22%) |
May 17, 2017 | 29.67 | 30.42 | 27.75 | 28.52 | 24,209 | -1.67(-5.54%) |
May 16, 2017 | 30.97 | 31.08 | 29.90 | 30.19 | 18,045 | +0.04(+0.13%) |
May 15, 2017 | 29.94 | 30.39 | 29.49 | 30.15 | 10,493 | +1.33(+4.61%) |
May 12, 2017 | 27.69 | 29.20 | 27.69 | 28.82 | 26,412 | +1.03(+3.72%) |
May 11, 2017 | 27.59 | 28.01 | 27.12 | 27.79 | 8,974 | +0.67(+2.47%) |
May 10, 2017 | 26.78 | 27.57 | 26.78 | 27.12 | 16,586 | +1.39(+5.41%) |
May 09, 2017 | 25.67 | 26.07 | 25.63 | 25.73 | 10,142 | +0.39(+1.53%) |
May 08, 2017 | 26.26 | 26.26 | 24.94 | 25.34 | 5,228 | -0.74(-2.84%) |
May 05, 2017 | 25.02 | 26.08 | 25.02 | 26.08 | 2,662 | +1.28(+5.15%) |
May 04, 2017 | 25.49 | 25.52 | 24.43 | 24.80 | 22,816 | -1.79(-6.71%) |
May 03, 2017 | 26.90 | 26.90 | 26.35 | 26.59 | 6,808 | -0.77(-2.81%) |
May 02, 2017 | 26.46 | 27.48 | 26.46 | 27.36 | 11,361 | +1.03(+3.92%) |