Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.81 | 24.95 | 24.12 | 24.65 | 87,124 | -0.07(-0.28%) |
Jul 28, 2017 | 24.73 | 24.97 | 24.35 | 24.72 | 116,393 | -0.13(-0.52%) |
Jul 27, 2017 | 25.31 | 25.43 | 23.84 | 24.85 | 107,153 | -0.48(-1.89%) |
Jul 26, 2017 | 25.25 | 25.56 | 25.20 | 25.33 | 78,829 | +0.01(+0.04%) |
Jul 25, 2017 | 25.00 | 25.26 | 24.75 | 25.32 | 114,347 | +0.24(+0.96%) |
Jul 24, 2017 | 25.05 | 25.16 | 24.55 | 25.08 | 127,094 | +0.06(+0.24%) |
Jul 21, 2017 | 24.78 | 25.21 | 24.48 | 25.02 | 138,207 | +0.22(+0.89%) |
Jul 20, 2017 | 25.35 | 24.72 | 24.80 | 182,155 | -0.17(-0.68%) | |
Jul 19, 2017 | 24.11 | 25.33 | 22.05 | 24.97 | 398,952 | +0.93(+3.87%) |
Jul 18, 2017 | 23.03 | 24.24 | 23.03 | 24.04 | 157,698 | +0.55(+2.34%) |
Jul 17, 2017 | 23.94 | 24.20 | 22.82 | 23.49 | 94,038 | -0.47(-1.96%) |
Jul 14, 2017 | 23.00 | 24.52 | 22.66 | 23.96 | 151,011 | -0.01(-0.04%) |
Jul 13, 2017 | 23.39 | 24.84 | 23.15 | 23.97 | 337,070 | +0.77(+3.32%) |
Jul 12, 2017 | 23.29 | 23.35 | 22.95 | 23.20 | 75,628 | +0.12(+0.52%) |
Jul 11, 2017 | 23.39 | 23.39 | 22.73 | 23.08 | 100,554 | +0.00(+0.00%) |
Jul 10, 2017 | 22.23 | 23.36 | 21.96 | 23.08 | 120,668 | +0.83(+3.73%) |
Jul 07, 2017 | 21.60 | 22.32 | 21.60 | 22.25 | 83,889 | +0.71(+3.30%) |
Jul 06, 2017 | 21.41 | 21.65 | 21.14 | 21.54 | 68,600 | -0.06(-0.28%) |
Jul 05, 2017 | 21.52 | 22.00 | 21.44 | 21.60 | 79,042 | +0.07(+0.33%) |
Jul 03, 2017 | 22.13 | 22.13 | 21.32 | 21.53 | 84,716 | -0.46(-2.09%) |
Jun 30, 2017 | 21.93 | 22.32 | 21.75 | 21.99 | 71,069 | +0.08(+0.37%) |
Jun 29, 2017 | 22.27 | 22.28 | 21.50 | 21.91 | 105,567 | -0.50(-2.23%) |
Jun 28, 2017 | 21.98 | 22.53 | 20.89 | 22.41 | 123,423 | +0.50(+2.28%) |
Jun 27, 2017 | 22.45 | 23.31 | 21.08 | 21.91 | 156,420 | -0.38(-1.70%) |
Jun 26, 2017 | 22.53 | 22.86 | 21.89 | 22.29 | 108,720 | -0.21(-0.93%) |
Jun 23, 2017 | 24.50 | 22.50 | 1,394,298 | -0.14(-0.62%) | ||
Jun 22, 2017 | 22.87 | 23.27 | 22.38 | 22.64 | 138,227 | -0.23(-1.01%) |
Jun 21, 2017 | 22.46 | 23.01 | 22.27 | 22.87 | 104,974 | +0.46(+2.05%) |
Jun 20, 2017 | 21.95 | 23.08 | 21.87 | 22.41 | 124,421 | +0.46(+2.10%) |
Jun 19, 2017 | 21.55 | 22.16 | 21.52 | 21.95 | 103,280 | +0.40(+1.86%) |
Jun 16, 2017 | 21.50 | 21.69 | 21.50 | 21.55 | 138,009 | +0.04(+0.19%) |
Jun 15, 2017 | 21.50 | 22.19 | 21.38 | 21.51 | 173,183 | +0.01(+0.05%) |
Jun 14, 2017 | 21.68 | 21.83 | 21.50 | 21.50 | 128,793 | -0.07(-0.32%) |
Jun 13, 2017 | 21.56 | 22.10 | 21.53 | 21.57 | 159,953 | +0.02(+0.09%) |
Jun 12, 2017 | 21.50 | 21.77 | 21.50 | 21.55 | 135,215 | -0.02(-0.09%) |
Jun 09, 2017 | 21.72 | 22.49 | 21.48 | 21.57 | 223,405 | -0.37(-1.69%) |
Jun 08, 2017 | 21.54 | 22.42 | 21.54 | 21.94 | 149,847 | +0.33(+1.53%) |
Jun 07, 2017 | 22.07 | 22.17 | 21.48 | 21.61 | 900,159 | -0.44(-2.00%) |
Jun 06, 2017 | 22.90 | 22.90 | 22.05 | 22.05 | 83,185 | -0.86(-3.75%) |
Jun 05, 2017 | 23.86 | 24.20 | 22.86 | 22.91 | 78,663 | -1.04(-4.34%) |
Jun 02, 2017 | 23.95 | 24.24 | 23.61 | 23.95 | 88,134 | +0.07(+0.29%) |
Jun 01, 2017 | 22.20 | 24.20 | 22.11 | 23.88 | 137,617 | +1.64(+7.37%) |
May 31, 2017 | 22.31 | 22.33 | 21.61 | 22.24 | 30,927 | -0.07(-0.31%) |
May 30, 2017 | 22.35 | 22.42 | 22.20 | 22.31 | 44,072 | -0.03(-0.13%) |
May 26, 2017 | 22.40 | 22.50 | 22.10 | 22.34 | 44,763 | -0.08(-0.36%) |
May 25, 2017 | 22.75 | 22.86 | 22.33 | 22.42 | 20,601 | -0.28(-1.23%) |
May 24, 2017 | 22.64 | 22.99 | 22.13 | 22.70 | 69,806 | -0.01(-0.04%) |
May 23, 2017 | 23.01 | 23.20 | 22.35 | 22.71 | 74,760 | -0.26(-1.13%) |
May 22, 2017 | 22.25 | 23.75 | 22.25 | 22.97 | 141,840 | +0.79(+3.56%) |
May 19, 2017 | 21.95 | 22.47 | 21.75 | 22.18 | 68,991 | +0.35(+1.60%) |
May 18, 2017 | 21.80 | 22.18 | 20.72 | 21.83 | 61,924 | +0.01(+0.05%) |
May 17, 2017 | 21.68 | 22.23 | 21.68 | 21.82 | 76,906 | -0.48(-2.15%) |
May 16, 2017 | 22.57 | 22.66 | 21.64 | 22.30 | 177,901 | +0.00(+0.00%) |
May 15, 2017 | 21.10 | 23.00 | 20.21 | 22.30 | 264,474 | +1.04(+4.89%) |
May 12, 2017 | 19.00 | 21.37 | 18.09 | 21.26 | 170,675 | +0.02(+0.09%) |
May 11, 2017 | 21.21 | 21.63 | 20.81 | 21.24 | 145,637 | +0.24(+1.14%) |
May 10, 2017 | 20.86 | 21.19 | 20.86 | 21.00 | 31,099 | +0.05(+0.24%) |
May 09, 2017 | 20.99 | 21.23 | 20.72 | 20.95 | 45,772 | +0.06(+0.29%) |
May 08, 2017 | 20.84 | 21.11 | 20.43 | 20.89 | 39,107 | +0.08(+0.38%) |
May 05, 2017 | 20.66 | 21.33 | 20.34 | 20.81 | 85,824 | +0.24(+1.17%) |
May 04, 2017 | 20.16 | 20.85 | 19.75 | 20.57 | 69,983 | +0.47(+2.34%) |
May 03, 2017 | 19.93 | 20.38 | 19.68 | 20.10 | 51,140 | +0.13(+0.65%) |
May 02, 2017 | 19.98 | 20.84 | 19.55 | 19.97 | 115,285 | +0.01(+0.05%) |