Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.64 | 22.63 | 21.64 | 22.52 | 213,565 | +0.85(+3.92%) |
Jul 28, 2017 | 21.93 | 22.31 | 21.43 | 21.67 | 213,885 | -0.30(-1.35%) |
Jul 27, 2017 | 21.75 | 22.59 | 21.65 | 21.96 | 242,934 | +0.13(+0.61%) |
Jul 26, 2017 | 23.36 | 23.87 | 21.32 | 21.83 | 512,249 | +0.01(+0.04%) |
Jul 25, 2017 | 22.40 | 24.14 | 21.09 | 21.82 | 1,273,564 | -2.96(-11.93%) |
Jul 24, 2017 | 24.79 | 25.67 | 24.66 | 24.78 | 173,511 | -0.02(-0.08%) |
Jul 21, 2017 | 25.06 | 25.29 | 24.39 | 24.80 | 139,930 | -0.11(-0.46%) |
Jul 20, 2017 | 24.98 | 24.31 | 24.91 | 98,314 | +0.11(+0.46%) | |
Jul 19, 2017 | 24.32 | 25.02 | 24.32 | 24.80 | 100,389 | +0.47(+1.92%) |
Jul 18, 2017 | 24.31 | 24.40 | 23.50 | 24.33 | 66,772 | -0.06(-0.23%) |
Jul 17, 2017 | 24.06 | 24.92 | 23.86 | 24.39 | 85,733 | +0.46(+1.91%) |
Jul 14, 2017 | 23.45 | 24.68 | 23.45 | 23.93 | 358,973 | +0.38(+1.62%) |
Jul 13, 2017 | 23.79 | 23.79 | 23.26 | 23.55 | 149,194 | -0.19(-0.80%) |
Jul 12, 2017 | 23.93 | 24.29 | 23.64 | 23.74 | 76,226 | -0.01(-0.04%) |
Jul 11, 2017 | 23.93 | 24.66 | 23.69 | 23.75 | 85,414 | -0.08(-0.32%) |
Jul 10, 2017 | 23.86 | 24.22 | 23.63 | 23.82 | 86,331 | -0.03(-0.12%) |
Jul 07, 2017 | 24.02 | 24.30 | 23.79 | 23.85 | 111,677 | -0.03(-0.12%) |
Jul 06, 2017 | 24.22 | 24.45 | 23.74 | 23.88 | 123,627 | -0.38(-1.57%) |
Jul 05, 2017 | 25.17 | 25.30 | 24.24 | 24.26 | 186,532 | -0.90(-3.56%) |
Jul 03, 2017 | 25.14 | 25.65 | 24.78 | 25.16 | 103,257 | +0.07(+0.27%) |
Jun 30, 2017 | 25.34 | 25.39 | 24.80 | 25.09 | 186,995 | -0.16(-0.64%) |
Jun 29, 2017 | 25.26 | 25.56 | 24.94 | 25.25 | 235,770 | +0.02(+0.08%) |
Jun 28, 2017 | 24.40 | 25.34 | 24.14 | 25.23 | 220,136 | +0.93(+3.84%) |
Jun 27, 2017 | 24.46 | 25.11 | 24.05 | 24.30 | 426,259 | -0.17(-0.70%) |
Jun 26, 2017 | 27.84 | 28.10 | 24.23 | 24.47 | 911,957 | -4.98(-16.90%) |
Jun 23, 2017 | 28.78 | 30.06 | 28.68 | 29.45 | 184,179 | +0.69(+2.39%) |
Jun 22, 2017 | 28.14 | 28.90 | 28.04 | 28.76 | 45,053 | +0.48(+1.68%) |
Jun 21, 2017 | 28.39 | 28.74 | 28.14 | 28.28 | 52,050 | -0.08(-0.27%) |
Jun 20, 2017 | 29.05 | 29.28 | 28.25 | 28.36 | 59,722 | -0.69(-2.36%) |
Jun 19, 2017 | 28.49 | 29.06 | 28.31 | 29.05 | 102,053 | +0.56(+1.97%) |
Jun 16, 2017 | 27.83 | 28.67 | 27.58 | 28.49 | 215,661 | +0.47(+1.67%) |
Jun 15, 2017 | 27.45 | 28.28 | 27.30 | 28.02 | 38,692 | +0.27(+0.96%) |
Jun 14, 2017 | 27.87 | 28.44 | 27.45 | 27.75 | 46,854 | -0.12(-0.44%) |
Jun 13, 2017 | 27.67 | 28.20 | 27.63 | 27.87 | 75,196 | +0.34(+1.25%) |
Jun 12, 2017 | 27.72 | 28.00 | 27.41 | 27.53 | 70,174 | -0.20(-0.72%) |
Jun 09, 2017 | 27.87 | 28.48 | 27.52 | 27.73 | 95,139 | -0.07(-0.24%) |
Jun 08, 2017 | 27.51 | 28.25 | 27.24 | 27.80 | 92,536 | +0.31(+1.14%) |
Jun 07, 2017 | 27.03 | 27.88 | 27.03 | 27.48 | 78,221 | -0.35(-1.27%) |
Jun 06, 2017 | 27.51 | 28.09 | 27.24 | 27.84 | 70,584 | +0.04(+0.14%) |
Jun 05, 2017 | 28.11 | 28.37 | 27.57 | 27.80 | 75,939 | -0.32(-1.15%) |
Jun 02, 2017 | 27.51 | 28.47 | 27.41 | 28.12 | 133,378 | +0.74(+2.72%) |
Jun 01, 2017 | 26.65 | 27.63 | 26.65 | 27.38 | 153,005 | +0.81(+3.05%) |
May 31, 2017 | 26.43 | 26.85 | 26.43 | 26.57 | 107,230 | +0.01(+0.04%) |
May 30, 2017 | 26.71 | 26.71 | 26.04 | 26.56 | 61,419 | -0.20(-0.75%) |
May 26, 2017 | 26.98 | 26.98 | 26.52 | 26.76 | 45,780 | -0.30(-1.13%) |
May 25, 2017 | 26.84 | 27.14 | 26.59 | 27.06 | 64,257 | +0.36(+1.36%) |
May 24, 2017 | 26.81 | 27.02 | 26.19 | 26.70 | 102,078 | -0.08(-0.28%) |
May 23, 2017 | 27.40 | 27.40 | 26.64 | 26.78 | 79,809 | -0.51(-1.89%) |
May 22, 2017 | 27.23 | 27.60 | 27.10 | 27.29 | 59,325 | +0.10(+0.35%) |
May 19, 2017 | 26.80 | 27.50 | 26.70 | 27.20 | 140,356 | +0.35(+1.31%) |
May 18, 2017 | 27.24 | 27.50 | 26.65 | 26.85 | 120,494 | -0.41(-1.50%) |
May 17, 2017 | 27.72 | 27.98 | 27.01 | 27.26 | 107,340 | -1.05(-3.70%) |
May 16, 2017 | 28.09 | 28.31 | 27.82 | 28.30 | 103,669 | +0.21(+0.75%) |
May 15, 2017 | 28.22 | 28.28 | 27.85 | 28.09 | 109,782 | -0.03(-0.10%) |
May 12, 2017 | 27.82 | 28.26 | 27.63 | 28.12 | 121,704 | +0.18(+0.65%) |
May 11, 2017 | 27.94 | 28.16 | 27.57 | 27.94 | 110,513 | -0.17(-0.61%) |
May 10, 2017 | 27.57 | 28.18 | 27.57 | 28.11 | 70,595 | +0.44(+1.58%) |
May 09, 2017 | 27.40 | 27.74 | 27.28 | 27.67 | 102,092 | +0.23(+0.83%) |
May 08, 2017 | 27.31 | 27.53 | 26.91 | 27.45 | 51,181 | +0.10(+0.38%) |
May 05, 2017 | 27.30 | 27.37 | 26.85 | 27.34 | 64,681 | +0.08(+0.28%) |
May 04, 2017 | 27.23 | 27.39 | 26.61 | 27.26 | 59,137 | +0.07(+0.25%) |
May 03, 2017 | 26.95 | 27.21 | 26.59 | 27.20 | 80,403 | +0.15(+0.56%) |
May 02, 2017 | 26.75 | 27.49 | 26.72 | 27.05 | 152,491 | +0.29(+1.09%) |