Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.12 | 21.36 | 20.72 | 21.28 | 144,433 | +0.26(+1.24%) |
Jul 28, 2017 | 21.23 | 21.30 | 20.80 | 21.02 | 128,000 | -0.21(-1.01%) |
Jul 27, 2017 | 21.20 | 21.61 | 20.96 | 21.23 | 190,148 | +0.13(+0.62%) |
Jul 26, 2017 | 21.18 | 21.49 | 20.90 | 21.10 | 277,081 | -0.01(-0.04%) |
Jul 25, 2017 | 20.55 | 21.18 | 20.55 | 21.11 | 280,012 | +0.71(+3.46%) |
Jul 24, 2017 | 20.57 | 20.57 | 20.21 | 20.41 | 161,468 | -0.02(-0.11%) |
Jul 21, 2017 | 20.86 | 20.86 | 20.27 | 20.43 | 195,650 | -0.30(-1.44%) |
Jul 20, 2017 | 20.63 | 20.91 | 20.49 | 20.73 | 143,730 | +0.16(+0.78%) |
Jul 19, 2017 | 20.47 | 20.69 | 20.32 | 20.57 | 188,937 | +0.14(+0.68%) |
Jul 18, 2017 | 20.36 | 20.54 | 20.18 | 20.43 | 237,185 | +0.08(+0.38%) |
Jul 17, 2017 | 19.99 | 20.43 | 19.88 | 20.35 | 232,254 | +0.38(+1.88%) |
Jul 14, 2017 | 19.95 | 20.26 | 19.77 | 19.98 | 263,876 | -0.08(-0.42%) |
Jul 13, 2017 | 20.01 | 20.16 | 19.89 | 20.06 | 201,919 | +0.15(+0.77%) |
Jul 12, 2017 | 20.08 | 20.54 | 19.86 | 19.91 | 322,481 | -0.05(-0.27%) |
Jul 11, 2017 | 19.95 | 20.17 | 19.72 | 19.96 | 293,452 | +0.05(+0.27%) |
Jul 10, 2017 | 20.04 | 20.33 | 19.89 | 19.91 | 306,540 | -0.12(-0.61%) |
Jul 07, 2017 | 19.93 | 20.20 | 19.90 | 20.03 | 379,569 | +0.09(+0.46%) |
Jul 06, 2017 | 19.91 | 20.18 | 19.81 | 19.94 | 346,066 | -0.08(-0.38%) |
Jul 05, 2017 | 20.06 | 20.20 | 19.87 | 20.01 | 301,629 | -0.12(-0.61%) |
Jul 03, 2017 | 20.10 | 20.53 | 20.08 | 20.14 | 163,104 | +0.22(+1.12%) |
Jun 30, 2017 | 20.08 | 20.25 | 19.83 | 19.91 | 288,060 | -0.13(-0.65%) |
Jun 29, 2017 | 19.92 | 20.18 | 19.57 | 20.04 | 319,119 | +0.21(+1.08%) |
Jun 28, 2017 | 19.51 | 19.97 | 19.15 | 19.83 | 567,622 | +0.42(+2.17%) |
Jun 27, 2017 | 19.26 | 20.02 | 19.03 | 19.41 | 380,760 | +0.17(+0.88%) |
Jun 26, 2017 | 19.71 | 19.91 | 19.19 | 19.24 | 488,186 | -1.22(-5.96%) |
Jun 23, 2017 | 20.25 | 20.46 | 483,665 | -0.48(-2.31%) | ||
Jun 22, 2017 | 20.50 | 20.95 | 20.20 | 20.94 | 342,872 | +0.43(+2.09%) |
Jun 21, 2017 | 20.37 | 20.79 | 20.06 | 20.51 | 318,728 | +0.25(+1.21%) |
Jun 20, 2017 | 21.03 | 21.10 | 20.04 | 20.27 | 408,468 | -0.85(-4.03%) |
Jun 19, 2017 | 21.05 | 21.31 | 20.77 | 21.12 | 366,649 | +0.25(+1.21%) |
Jun 16, 2017 | 21.40 | 21.54 | 20.14 | 20.87 | 761,963 | -1.27(-5.72%) |
Jun 15, 2017 | 22.63 | 22.95 | 21.87 | 22.13 | 399,386 | -1.07(-4.63%) |
Jun 14, 2017 | 23.24 | 23.44 | 22.98 | 23.21 | 151,359 | -0.13(-0.54%) |
Jun 13, 2017 | 23.54 | 23.62 | 23.14 | 23.33 | 180,638 | -0.17(-0.71%) |
Jun 12, 2017 | 23.64 | 24.10 | 23.40 | 23.50 | 231,685 | -0.13(-0.55%) |
Jun 09, 2017 | 23.37 | 23.97 | 23.19 | 23.63 | 258,386 | +0.22(+0.95%) |
Jun 08, 2017 | 22.57 | 23.64 | 22.38 | 23.41 | 348,752 | +0.79(+3.47%) |
Jun 07, 2017 | 22.45 | 22.84 | 22.32 | 22.62 | 202,013 | +0.18(+0.82%) |
Jun 06, 2017 | 22.71 | 22.71 | 22.22 | 22.44 | 272,989 | -0.35(-1.54%) |
Jun 05, 2017 | 23.08 | 23.30 | 22.73 | 22.79 | 177,473 | -0.30(-1.29%) |
Jun 02, 2017 | 23.43 | 23.80 | 23.01 | 23.09 | 257,217 | -0.35(-1.50%) |
Jun 01, 2017 | 22.87 | 23.45 | 22.55 | 23.44 | 264,378 | +0.70(+3.09%) |
May 31, 2017 | 22.53 | 22.89 | 21.90 | 22.74 | 439,133 | +0.25(+1.12%) |
May 30, 2017 | 23.39 | 23.47 | 22.41 | 22.48 | 337,036 | -1.03(-4.38%) |
May 26, 2017 | 23.43 | 23.52 | 22.20 | 23.52 | 698,142 | -0.01(-0.03%) |
May 25, 2017 | 27.45 | 27.45 | 23.10 | 23.52 | 1,205,371 | -3.22(-12.04%) |
May 24, 2017 | 27.23 | 27.33 | 26.19 | 26.74 | 311,910 | -0.79(-2.85%) |
May 23, 2017 | 28.01 | 28.01 | 27.47 | 27.53 | 184,347 | -0.45(-1.61%) |
May 22, 2017 | 27.37 | 28.05 | 27.30 | 27.98 | 135,325 | +0.72(+2.66%) |
May 19, 2017 | 27.25 | 27.46 | 26.81 | 27.25 | 168,136 | -0.02(-0.06%) |
May 18, 2017 | 26.99 | 27.43 | 26.73 | 27.27 | 209,487 | +0.29(+1.07%) |
May 17, 2017 | 27.67 | 27.69 | 26.83 | 26.98 | 194,481 | -1.01(-3.62%) |
May 16, 2017 | 28.20 | 28.51 | 27.89 | 27.99 | 159,114 | -0.15(-0.53%) |
May 15, 2017 | 27.97 | 28.35 | 27.76 | 28.14 | 140,194 | +0.29(+1.05%) |
May 12, 2017 | 28.36 | 28.57 | 27.76 | 27.85 | 244,645 | -0.76(-2.67%) |
May 11, 2017 | 28.28 | 28.74 | 28.20 | 28.61 | 261,107 | +0.19(+0.67%) |
May 10, 2017 | 28.15 | 28.49 | 27.99 | 28.42 | 146,126 | +0.15(+0.54%) |
May 09, 2017 | 28.25 | 28.41 | 27.95 | 28.27 | 177,892 | +0.14(+0.52%) |
May 08, 2017 | 28.05 | 28.34 | 27.98 | 28.12 | 214,168 | +0.06(+0.22%) |
May 05, 2017 | 28.22 | 28.22 | 27.86 | 28.06 | 176,825 | -0.11(-0.41%) |
May 04, 2017 | 28.08 | 28.36 | 27.80 | 28.18 | 210,721 | +0.16(+0.57%) |
May 03, 2017 | 28.30 | 28.67 | 27.82 | 28.02 | 176,910 | -0.42(-1.48%) |
May 02, 2017 | 28.45 | 28.58 | 28.05 | 28.44 | 209,012 | -0.05(-0.19%) |