Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.35 | 21.40 | 20.65 | 21.35 | 25,485 | -0.05(-0.23%) |
Jul 28, 2017 | 21.55 | 21.57 | 20.80 | 21.40 | 34,326 | -0.40(-1.83%) |
Jul 27, 2017 | 21.90 | 22.05 | 21.00 | 21.80 | 32,291 | -0.25(-1.13%) |
Jul 26, 2017 | 21.95 | 22.15 | 21.70 | 22.05 | 23,818 | +0.05(+0.23%) |
Jul 25, 2017 | 22.10 | 22.40 | 21.35 | 22.00 | 59,626 | -0.05(-0.23%) |
Jul 24, 2017 | 21.90 | 22.10 | 20.50 | 22.05 | 61,274 | +0.20(+0.92%) |
Jul 21, 2017 | 21.65 | 22.05 | 21.40 | 21.85 | 56,682 | +0.00(+0.00%) |
Jul 20, 2017 | 22.30 | 21.35 | 21.85 | 32,766 | -0.15(-0.68%) | |
Jul 19, 2017 | 20.85 | 22.45 | 20.70 | 22.00 | 57,600 | +1.10(+5.26%) |
Jul 18, 2017 | 21.15 | 21.20 | 20.55 | 20.90 | 36,536 | -0.40(-1.88%) |
Jul 17, 2017 | 20.45 | 21.65 | 20.00 | 21.30 | 74,020 | +0.80(+3.90%) |
Jul 14, 2017 | 20.25 | 20.70 | 20.00 | 20.50 | 30,337 | +0.45(+2.24%) |
Jul 13, 2017 | 19.65 | 20.45 | 19.20 | 20.05 | 58,276 | +0.30(+1.52%) |
Jul 12, 2017 | 19.40 | 19.75 | 19.38 | 19.75 | 39,892 | +0.30(+1.54%) |
Jul 11, 2017 | 19.60 | 19.80 | 19.00 | 19.45 | 11,363 | +0.00(+0.00%) |
Jul 10, 2017 | 19.60 | 19.90 | 19.35 | 19.45 | 19,263 | -0.10(-0.51%) |
Jul 07, 2017 | 19.55 | 19.98 | 19.40 | 19.55 | 32,482 | +0.00(+0.00%) |
Jul 06, 2017 | 19.50 | 19.90 | 19.35 | 19.55 | 18,443 | -0.20(-1.01%) |
Jul 05, 2017 | 19.60 | 20.15 | 19.25 | 19.75 | 17,208 | +0.15(+0.77%) |
Jul 03, 2017 | 19.80 | 19.80 | 19.40 | 19.60 | 7,498 | +0.25(+1.29%) |
Jun 30, 2017 | 19.35 | 18.50 | 19.35 | 25,109 | +0.55(+2.93%) | |
Jun 29, 2017 | 19.50 | 19.70 | 18.65 | 18.80 | 50,537 | -0.50(-2.59%) |
Jun 28, 2017 | 19.60 | 19.60 | 18.60 | 19.30 | 72,239 | -0.35(-1.78%) |
Jun 27, 2017 | 19.70 | 19.93 | 19.65 | 19.65 | 18,387 | -0.15(-0.76%) |
Jun 26, 2017 | 19.65 | 19.95 | 19.65 | 19.80 | 45,395 | +0.10(+0.51%) |
Jun 23, 2017 | 19.95 | 19.95 | 19.70 | 19.70 | 13,082 | -0.25(-1.25%) |
Jun 22, 2017 | 20.00 | 20.05 | 19.95 | 19.95 | 29,840 | -0.05(-0.25%) |
Jun 21, 2017 | 20.10 | 20.10 | 19.70 | 20.00 | 17,458 | -0.10(-0.50%) |
Jun 20, 2017 | 20.20 | 20.20 | 20.00 | 20.10 | 28,092 | -0.10(-0.50%) |
Jun 19, 2017 | 19.70 | 20.35 | 19.70 | 20.20 | 17,107 | +0.50(+2.54%) |
Jun 16, 2017 | 19.70 | 19.80 | 19.65 | 19.70 | 19,609 | +0.00(+0.00%) |
Jun 15, 2017 | 19.50 | 19.70 | 19.48 | 19.70 | 15,768 | +0.00(+0.00%) |
Jun 14, 2017 | 19.75 | 19.82 | 19.55 | 19.70 | 14,436 | +0.10(+0.51%) |
Jun 13, 2017 | 19.70 | 19.93 | 19.25 | 19.60 | 41,792 | +0.10(+0.51%) |
Jun 12, 2017 | 19.50 | 19.85 | 19.25 | 19.50 | 22,640 | -0.05(-0.26%) |
Jun 09, 2017 | 19.95 | 20.00 | 18.90 | 19.55 | 38,374 | -0.35(-1.76%) |
Jun 08, 2017 | 20.15 | 20.20 | 19.55 | 19.90 | 24,320 | +0.10(+0.51%) |
Jun 07, 2017 | 20.05 | 20.05 | 19.80 | 19.80 | 17,738 | -0.10(-0.50%) |
Jun 06, 2017 | 19.85 | 20.25 | 19.80 | 19.90 | 34,858 | +0.05(+0.25%) |
Jun 05, 2017 | 20.15 | 20.35 | 19.75 | 19.85 | 38,577 | -0.45(-2.22%) |
Jun 02, 2017 | 20.25 | 20.55 | 19.75 | 20.30 | 42,275 | +0.15(+0.74%) |
Jun 01, 2017 | 20.14 | 20.43 | 20.14 | 20.15 | 31,001 | -0.35(-1.71%) |
May 31, 2017 | 20.85 | 20.95 | 20.00 | 20.50 | 26,666 | -0.25(-1.20%) |
May 30, 2017 | 20.45 | 21.10 | 19.85 | 20.75 | 34,280 | +0.70(+3.49%) |
May 26, 2017 | 20.30 | 20.41 | 20.00 | 20.05 | 14,822 | -0.25(-1.23%) |
May 25, 2017 | 20.50 | 20.70 | 20.10 | 20.30 | 27,921 | -0.20(-0.98%) |
May 24, 2017 | 21.10 | 21.15 | 20.00 | 20.50 | 34,185 | -0.65(-3.07%) |
May 23, 2017 | 20.80 | 21.25 | 20.70 | 21.15 | 75,191 | +0.45(+2.17%) |
May 22, 2017 | 20.75 | 20.75 | 20.35 | 20.70 | 28,687 | +0.35(+1.72%) |
May 19, 2017 | 20.20 | 20.59 | 19.00 | 20.35 | 48,824 | +0.33(+1.62%) |
May 18, 2017 | 19.85 | 20.10 | 19.65 | 20.02 | 35,612 | +0.12(+0.63%) |
May 17, 2017 | 19.85 | 20.10 | 19.45 | 19.90 | 30,541 | -0.15(-0.75%) |
May 16, 2017 | 20.30 | 20.35 | 19.60 | 20.05 | 28,733 | -0.20(-0.99%) |
May 15, 2017 | 20.45 | 20.50 | 20.00 | 20.25 | 11,634 | -0.05(-0.25%) |
May 12, 2017 | 20.15 | 20.60 | 20.05 | 20.30 | 23,205 | +0.05(+0.25%) |
May 11, 2017 | 20.35 | 21.00 | 19.50 | 20.25 | 65,552 | -0.10(-0.49%) |
May 10, 2017 | 20.50 | 21.05 | 20.25 | 20.35 | 91,031 | -0.35(-1.69%) |
May 09, 2017 | 20.70 | 21.00 | 20.50 | 20.70 | 53,191 | -0.15(-0.72%) |
May 08, 2017 | 21.00 | 21.20 | 20.55 | 20.85 | 35,213 | -0.55(-2.57%) |
May 05, 2017 | 20.40 | 21.90 | 20.00 | 21.40 | 208,607 | +1.05(+5.16%) |
May 04, 2017 | 18.40 | 20.70 | 17.75 | 20.35 | 121,633 | +2.15(+11.81%) |
May 03, 2017 | 18.60 | 18.70 | 18.05 | 18.20 | 165,521 | -0.60(-3.19%) |
May 02, 2017 | 19.10 | 19.10 | 18.70 | 18.80 | 30,259 | -0.20(-1.05%) |