Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.90 | 22.35 | 21.45 | 21.60 | 18,251 | -0.45(-2.04%) |
Jul 28, 2017 | 21.90 | 22.50 | 21.60 | 22.05 | 19,708 | +0.15(+0.68%) |
Jul 27, 2017 | 21.90 | 22.20 | 21.45 | 21.90 | 19,761 | +0.15(+0.69%) |
Jul 26, 2017 | 21.75 | 22.35 | 21.60 | 21.75 | 21,804 | +0.00(+0.00%) |
Jul 25, 2017 | 22.20 | 22.35 | 21.15 | 21.75 | 23,963 | -0.15(-0.68%) |
Jul 24, 2017 | 21.90 | 22.80 | 21.45 | 21.90 | 27,315 | +0.15(+0.69%) |
Jul 21, 2017 | 23.85 | 23.85 | 21.30 | 21.75 | 61,619 | -1.95(-8.23%) |
Jul 20, 2017 | 24.75 | 22.65 | 23.70 | 90,722 | +0.90(+3.95%) | |
Jul 19, 2017 | 22.50 | 23.10 | 22.35 | 22.80 | 26,433 | +0.45(+2.01%) |
Jul 18, 2017 | 22.50 | 22.50 | 22.05 | 22.35 | 9,890 | -0.15(-0.67%) |
Jul 17, 2017 | 22.65 | 22.65 | 22.05 | 22.50 | 13,643 | +0.00(+0.00%) |
Jul 14, 2017 | 22.35 | 23.10 | 22.20 | 22.50 | 13,016 | +0.00(+0.00%) |
Jul 13, 2017 | 22.65 | 22.95 | 21.90 | 22.50 | 19,293 | +0.00(+0.00%) |
Jul 12, 2017 | 21.75 | 23.85 | 21.75 | 22.50 | 53,786 | +1.20(+5.63%) |
Jul 11, 2017 | 21.00 | 21.45 | 20.55 | 21.30 | 14,494 | +0.60(+2.90%) |
Jul 10, 2017 | 20.93 | 21.00 | 20.10 | 20.70 | 9,738 | -0.30(-1.43%) |
Jul 07, 2017 | 21.00 | 21.30 | 20.70 | 21.00 | 12,845 | -0.15(-0.71%) |
Jul 06, 2017 | 20.85 | 21.30 | 20.55 | 21.15 | 6,043 | +0.30(+1.44%) |
Jul 05, 2017 | 21.00 | 21.90 | 20.85 | 20.85 | 9,306 | -0.30(-1.42%) |
Jul 03, 2017 | 21.00 | 21.60 | 20.70 | 21.15 | 2,053 | +0.30(+1.44%) |
Jun 30, 2017 | 20.50 | 21.00 | 20.25 | 20.85 | 15,003 | +0.15(+0.72%) |
Jun 29, 2017 | 20.25 | 20.85 | 20.25 | 20.70 | 11,764 | +0.45(+2.22%) |
Jun 28, 2017 | 20.40 | 20.70 | 20.32 | 20.25 | 14,590 | -0.07(-0.37%) |
Jun 27, 2017 | 20.70 | 20.70 | 20.25 | 20.32 | 15,001 | -0.23(-1.09%) |
Jun 26, 2017 | 20.40 | 20.85 | 20.25 | 20.55 | 11,592 | -0.15(-0.72%) |
Jun 23, 2017 | 20.40 | 20.85 | 20.37 | 20.70 | 10,022 | +0.15(+0.73%) |
Jun 22, 2017 | 20.25 | 20.70 | 20.22 | 20.55 | 13,864 | +0.15(+0.74%) |
Jun 21, 2017 | 20.40 | 20.85 | 19.97 | 20.40 | 26,736 | +0.00(+0.00%) |
Jun 20, 2017 | 20.85 | 21.30 | 19.95 | 20.40 | 32,500 | -0.30(-1.45%) |
Jun 19, 2017 | 20.25 | 21.00 | 20.10 | 20.70 | 18,539 | +0.60(+2.99%) |
Jun 16, 2017 | 19.80 | 20.55 | 19.50 | 20.10 | 15,217 | +0.15(+0.75%) |
Jun 15, 2017 | 19.37 | 19.95 | 18.90 | 19.95 | 10,896 | +0.30(+1.53%) |
Jun 14, 2017 | 19.80 | 20.32 | 19.20 | 19.65 | 8,339 | -0.15(-0.76%) |
Jun 13, 2017 | 20.10 | 20.40 | 19.80 | 19.80 | 4,125 | -0.45(-2.22%) |
Jun 12, 2017 | 20.70 | 20.70 | 19.35 | 20.25 | 18,036 | -0.30(-1.46%) |
Jun 09, 2017 | 20.70 | 21.00 | 19.65 | 20.55 | 68,256 | -0.15(-0.72%) |
Jun 08, 2017 | 20.70 | 20.85 | 20.10 | 20.70 | 12,128 | +0.15(+0.73%) |
Jun 07, 2017 | 20.85 | 21.00 | 20.40 | 20.55 | 17,658 | -0.30(-1.44%) |
Jun 06, 2017 | 21.15 | 21.15 | 20.70 | 20.85 | 12,668 | -0.15(-0.71%) |
Jun 05, 2017 | 20.85 | 21.30 | 20.70 | 21.00 | 20,139 | +0.00(+0.00%) |
Jun 02, 2017 | 21.45 | 21.75 | 20.85 | 21.00 | 27,827 | -0.30(-1.41%) |
Jun 01, 2017 | 21.00 | 22.20 | 21.00 | 21.30 | 16,069 | +0.00(+0.00%) |
May 31, 2017 | 21.30 | 21.45 | 20.85 | 21.30 | 17,449 | +0.00(+0.00%) |
May 30, 2017 | 21.30 | 22.05 | 21.00 | 21.30 | 17,945 | -0.45(-2.07%) |
May 26, 2017 | 21.60 | 21.90 | 21.30 | 21.75 | 12,516 | -0.15(-0.68%) |
May 25, 2017 | 21.90 | 22.50 | 21.30 | 21.90 | 17,236 | +0.00(+0.00%) |
May 24, 2017 | 22.35 | 22.50 | 21.60 | 21.90 | 16,990 | -0.30(-1.35%) |
May 23, 2017 | 21.90 | 22.35 | 21.45 | 22.20 | 12,081 | +0.45(+2.07%) |
May 22, 2017 | 22.35 | 22.65 | 21.45 | 21.75 | 15,099 | -0.75(-3.33%) |
May 19, 2017 | 22.20 | 22.79 | 21.75 | 22.50 | 17,755 | +0.23(+1.01%) |
May 18, 2017 | 21.90 | 22.35 | 21.90 | 22.27 | 2,644 | +0.22(+1.02%) |
May 17, 2017 | 21.00 | 22.50 | 21.00 | 22.05 | 17,665 | +0.75(+3.52%) |
May 16, 2017 | 21.90 | 21.90 | 21.15 | 21.30 | 8,376 | -0.30(-1.39%) |
May 15, 2017 | 22.05 | 22.50 | 21.45 | 21.60 | 19,812 | -0.45(-2.04%) |
May 12, 2017 | 23.10 | 23.70 | 21.90 | 22.05 | 19,319 | -1.05(-4.55%) |
May 11, 2017 | 23.70 | 24.90 | 22.35 | 23.10 | 51,508 | -0.60(-2.53%) |
May 10, 2017 | 22.95 | 25.50 | 22.65 | 23.70 | 68,574 | +0.75(+3.27%) |
May 09, 2017 | 19.50 | 23.85 | 18.90 | 22.95 | 89,722 | +1.20(+5.52%) |
May 08, 2017 | 23.40 | 24.75 | 21.45 | 21.75 | 94,453 | -1.20(-5.23%) |
May 05, 2017 | 23.40 | 23.55 | 22.50 | 22.95 | 23,744 | +0.00(+0.00%) |
May 04, 2017 | 23.40 | 23.48 | 22.65 | 22.95 | 11,699 | -0.30(-1.29%) |
May 03, 2017 | 23.25 | 23.70 | 22.80 | 23.25 | 15,412 | -0.15(-0.64%) |
May 02, 2017 | 24.45 | 24.75 | 22.83 | 23.40 | 28,223 | -1.05(-4.29%) |