Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.90 | 23.05 | 21.80 | 22.20 | 386,345 | -0.65(-2.84%) |
Jul 28, 2017 | 22.85 | 23.25 | 22.55 | 22.85 | 245,186 | -0.05(-0.22%) |
Jul 27, 2017 | 23.70 | 23.82 | 22.40 | 22.90 | 423,560 | -0.70(-2.97%) |
Jul 26, 2017 | 23.25 | 23.65 | 23.22 | 23.60 | 236,028 | +0.50(+2.16%) |
Jul 25, 2017 | 23.15 | 23.45 | 23.00 | 23.10 | 300,227 | -0.05(-0.22%) |
Jul 24, 2017 | 23.00 | 23.30 | 22.91 | 23.15 | 225,231 | +0.15(+0.65%) |
Jul 21, 2017 | 23.00 | 23.25 | 22.65 | 23.00 | 360,988 | +0.10(+0.44%) |
Jul 20, 2017 | 23.43 | 22.90 | 22.90 | 337,888 | -0.45(-1.93%) | |
Jul 19, 2017 | 23.20 | 23.75 | 23.10 | 23.35 | 459,544 | +0.10(+0.43%) |
Jul 18, 2017 | 22.85 | 23.40 | 22.65 | 23.25 | 599,442 | +0.40(+1.75%) |
Jul 17, 2017 | 21.85 | 22.95 | 21.65 | 22.85 | 552,163 | +1.05(+4.82%) |
Jul 14, 2017 | 21.60 | 22.00 | 21.45 | 21.80 | 436,773 | +0.30(+1.40%) |
Jul 13, 2017 | 21.85 | 22.05 | 21.20 | 21.50 | 671,109 | -0.35(-1.60%) |
Jul 12, 2017 | 22.95 | 22.95 | 21.70 | 21.85 | 1,029,046 | -0.55(-2.46%) |
Jul 11, 2017 | 23.25 | 23.32 | 22.20 | 22.40 | 387,972 | -0.62(-2.71%) |
Jul 10, 2017 | 22.55 | 23.20 | 22.10 | 23.02 | 553,786 | +0.47(+2.11%) |
Jul 07, 2017 | 21.50 | 22.65 | 21.50 | 22.55 | 440,281 | +1.15(+5.37%) |
Jul 06, 2017 | 21.35 | 21.85 | 21.10 | 21.40 | 325,944 | -0.15(-0.70%) |
Jul 05, 2017 | 20.70 | 21.75 | 20.50 | 21.55 | 590,182 | +0.85(+4.11%) |
Jul 03, 2017 | 21.10 | 21.26 | 20.05 | 20.70 | 344,524 | -0.25(-1.19%) |
Jun 30, 2017 | 21.35 | 21.75 | 20.90 | 20.95 | 568,640 | -0.40(-1.87%) |
Jun 29, 2017 | 22.55 | 22.65 | 21.05 | 21.35 | 493,168 | -1.25(-5.53%) |
Jun 28, 2017 | 22.20 | 22.70 | 21.60 | 22.60 | 470,955 | +0.55(+2.49%) |
Jun 27, 2017 | 23.35 | 23.40 | 21.95 | 22.05 | 599,485 | -1.30(-5.57%) |
Jun 26, 2017 | 23.80 | 24.05 | 23.25 | 23.35 | 715,711 | -0.35(-1.48%) |
Jun 23, 2017 | 23.95 | 23.70 | 1,357,461 | +0.30(+1.28%) | ||
Jun 22, 2017 | 23.55 | 23.60 | 23.20 | 23.40 | 239,629 | -0.10(-0.43%) |
Jun 21, 2017 | 23.50 | 23.89 | 23.35 | 23.50 | 198,204 | +0.10(+0.43%) |
Jun 20, 2017 | 24.20 | 24.25 | 23.20 | 23.40 | 260,333 | -0.60(-2.50%) |
Jun 19, 2017 | 23.75 | 24.30 | 23.40 | 24.00 | 562,491 | +0.45(+1.91%) |
Jun 16, 2017 | 22.90 | 23.65 | 22.63 | 23.55 | 627,983 | +0.85(+3.74%) |
Jun 15, 2017 | 22.80 | 23.18 | 22.01 | 22.70 | 338,239 | -0.60(-2.58%) |
Jun 14, 2017 | 24.10 | 24.20 | 22.80 | 23.30 | 505,998 | -0.80(-3.32%) |
Jun 13, 2017 | 24.25 | 24.70 | 23.60 | 24.10 | 497,563 | -0.05(-0.21%) |
Jun 12, 2017 | 24.40 | 25.00 | 23.50 | 24.15 | 660,213 | +0.05(+0.21%) |
Jun 09, 2017 | 25.85 | 26.52 | 23.50 | 24.10 | 924,932 | -1.55(-6.04%) |
Jun 08, 2017 | 24.90 | 25.85 | 24.60 | 25.65 | 488,139 | +0.90(+3.64%) |
Jun 07, 2017 | 24.70 | 24.93 | 24.20 | 24.75 | 445,571 | +0.30(+1.23%) |
Jun 06, 2017 | 23.65 | 24.75 | 23.20 | 24.45 | 1,155,561 | +0.65(+2.73%) |
Jun 05, 2017 | 23.60 | 23.90 | 23.30 | 23.80 | 592,823 | +0.30(+1.28%) |
Jun 02, 2017 | 22.25 | 24.09 | 22.25 | 23.50 | 721,306 | +1.20(+5.38%) |
Jun 01, 2017 | 21.75 | 22.35 | 21.65 | 22.30 | 384,519 | +0.55(+2.53%) |
May 31, 2017 | 21.95 | 22.15 | 21.40 | 21.75 | 632,021 | -0.05(-0.23%) |
May 30, 2017 | 22.40 | 22.45 | 21.75 | 21.80 | 230,751 | -0.55(-2.46%) |
May 26, 2017 | 22.00 | 22.45 | 21.80 | 22.35 | 459,404 | +0.35(+1.59%) |
May 25, 2017 | 22.15 | 22.35 | 21.85 | 22.00 | 393,950 | +0.10(+0.46%) |
May 24, 2017 | 21.30 | 22.05 | 21.00 | 21.90 | 557,014 | +0.60(+2.82%) |
May 23, 2017 | 21.65 | 21.75 | 21.10 | 21.30 | 244,718 | -0.25(-1.16%) |
May 22, 2017 | 21.40 | 21.70 | 21.23 | 21.55 | 323,090 | +0.15(+0.70%) |
May 19, 2017 | 21.40 | 21.85 | 21.40 | 21.40 | 527,724 | +0.05(+0.23%) |
May 18, 2017 | 20.75 | 21.45 | 20.55 | 21.35 | 526,639 | +0.60(+2.89%) |
May 17, 2017 | 21.45 | 21.65 | 20.65 | 20.75 | 374,722 | -1.00(-4.60%) |
May 16, 2017 | 21.45 | 21.88 | 21.32 | 21.75 | 488,958 | +0.35(+1.64%) |
May 15, 2017 | 21.35 | 21.50 | 21.07 | 21.40 | 570,888 | +0.30(+1.42%) |
May 12, 2017 | 21.20 | 21.60 | 21.10 | 21.10 | 511,142 | -0.05(-0.24%) |
May 11, 2017 | 20.85 | 21.25 | 20.75 | 21.15 | 510,541 | +0.25(+1.20%) |
May 10, 2017 | 20.80 | 21.45 | 20.80 | 20.90 | 570,705 | -0.15(-0.71%) |
May 09, 2017 | 21.50 | 21.65 | 20.60 | 21.05 | 597,386 | -0.40(-1.86%) |
May 08, 2017 | 21.75 | 22.20 | 21.38 | 21.45 | 545,177 | -0.10(-0.46%) |
May 05, 2017 | 20.50 | 22.85 | 20.45 | 21.55 | 1,258,824 | +1.85(+9.39%) |
May 04, 2017 | 19.40 | 19.80 | 19.30 | 19.70 | 361,855 | +0.40(+2.07%) |
May 03, 2017 | 19.30 | 19.50 | 18.85 | 19.30 | 182,561 | -0.15(-0.77%) |
May 02, 2017 | 19.95 | 20.10 | 19.20 | 19.45 | 188,194 | -0.55(-2.75%) |