Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.94 | 23.98 | 23.41 | 23.45 | 513,139 | -0.49(-2.05%) |
Jul 28, 2017 | 23.40 | 24.12 | 23.40 | 23.94 | 736,029 | +0.45(+1.92%) |
Jul 27, 2017 | 23.70 | 23.70 | 23.18 | 23.49 | 474,716 | -0.14(-0.59%) |
Jul 26, 2017 | 23.89 | 23.94 | 23.50 | 23.63 | 539,528 | -0.22(-0.92%) |
Jul 25, 2017 | 23.85 | 23.94 | 23.45 | 23.85 | 720,115 | +0.10(+0.42%) |
Jul 24, 2017 | 23.18 | 23.76 | 22.97 | 23.75 | 488,558 | +0.53(+2.28%) |
Jul 21, 2017 | 23.06 | 23.39 | 22.95 | 23.22 | 325,145 | +0.21(+0.91%) |
Jul 20, 2017 | 22.83 | 23.08 | 22.73 | 23.01 | 331,904 | +0.18(+0.79%) |
Jul 19, 2017 | 22.51 | 22.84 | 22.51 | 22.83 | 423,004 | +0.32(+1.42%) |
Jul 18, 2017 | 22.58 | 22.61 | 22.31 | 22.51 | 222,215 | -0.13(-0.57%) |
Jul 17, 2017 | 22.55 | 22.65 | 22.36 | 22.64 | 263,949 | +0.10(+0.44%) |
Jul 14, 2017 | 22.21 | 22.70 | 22.21 | 22.54 | 309,003 | +0.43(+1.94%) |
Jul 13, 2017 | 22.39 | 22.39 | 22.02 | 22.11 | 223,917 | -0.26(-1.16%) |
Jul 12, 2017 | 22.09 | 22.41 | 21.96 | 22.37 | 462,343 | +0.38(+1.73%) |
Jul 11, 2017 | 21.75 | 22.05 | 21.67 | 21.99 | 443,113 | +0.24(+1.10%) |
Jul 10, 2017 | 21.61 | 21.98 | 21.44 | 21.75 | 324,395 | -0.04(-0.18%) |
Jul 07, 2017 | 21.41 | 21.80 | 21.35 | 21.79 | 199,450 | +0.46(+2.16%) |
Jul 06, 2017 | 21.73 | 21.78 | 21.30 | 21.33 | 324,609 | -0.56(-2.56%) |
Jul 05, 2017 | 21.31 | 21.96 | 21.27 | 21.89 | 454,108 | +0.60(+2.82%) |
Jul 03, 2017 | 20.91 | 21.39 | 20.77 | 21.29 | 184,848 | +0.49(+2.36%) |
Jun 30, 2017 | 20.82 | 20.95 | 20.65 | 20.80 | 193,381 | +0.04(+0.19%) |
Jun 29, 2017 | 20.90 | 20.96 | 20.47 | 20.76 | 303,975 | -0.13(-0.62%) |
Jun 28, 2017 | 20.72 | 20.90 | 20.45 | 20.89 | 285,814 | +0.35(+1.70%) |
Jun 27, 2017 | 20.33 | 20.60 | 20.26 | 20.54 | 405,336 | +0.16(+0.79%) |
Jun 26, 2017 | 20.50 | 20.74 | 20.33 | 20.38 | 275,437 | -0.12(-0.59%) |
Jun 23, 2017 | 20.30 | 20.59 | 20.17 | 20.50 | 1,818,101 | +0.21(+1.03%) |
Jun 22, 2017 | 20.46 | 20.54 | 20.26 | 20.29 | 271,182 | -0.12(-0.59%) |
Jun 21, 2017 | 20.60 | 20.76 | 20.35 | 20.41 | 257,809 | -0.32(-1.54%) |
Jun 20, 2017 | 20.93 | 21.04 | 20.71 | 20.73 | 262,692 | -0.30(-1.43%) |
Jun 19, 2017 | 20.98 | 21.14 | 20.55 | 21.03 | 479,214 | +0.19(+0.91%) |
Jun 16, 2017 | 20.87 | 21.04 | 20.80 | 20.84 | 1,023,823 | -0.12(-0.57%) |
Jun 15, 2017 | 21.15 | 21.28 | 20.87 | 20.96 | 513,307 | -0.35(-1.64%) |
Jun 14, 2017 | 21.37 | 21.52 | 21.18 | 21.31 | 444,790 | -0.01(-0.05%) |
Jun 13, 2017 | 21.53 | 21.67 | 21.26 | 21.32 | 575,474 | -0.22(-1.02%) |
Jun 12, 2017 | 21.75 | 21.98 | 21.46 | 21.54 | 334,494 | -0.24(-1.10%) |
Jun 09, 2017 | 21.70 | 21.97 | 21.61 | 21.78 | 503,033 | +0.06(+0.28%) |
Jun 08, 2017 | 21.25 | 21.74 | 21.13 | 21.72 | 365,068 | +0.47(+2.21%) |
Jun 07, 2017 | 21.40 | 21.50 | 21.19 | 21.25 | 262,212 | -0.05(-0.23%) |
Jun 06, 2017 | 21.80 | 21.87 | 21.28 | 21.30 | 329,705 | -0.68(-3.09%) |
Jun 05, 2017 | 22.06 | 22.41 | 21.84 | 21.98 | 362,942 | -0.15(-0.68%) |
Jun 02, 2017 | 22.00 | 22.51 | 21.97 | 22.13 | 716,181 | +0.16(+0.73%) |
Jun 01, 2017 | 21.96 | 22.03 | 21.75 | 21.97 | 322,230 | +0.07(+0.32%) |
May 31, 2017 | 21.92 | 22.02 | 21.57 | 21.90 | 344,301 | +0.20(+0.92%) |
May 30, 2017 | 21.63 | 21.75 | 21.49 | 21.70 | 445,553 | +0.01(+0.05%) |
May 26, 2017 | 21.81 | 21.85 | 21.63 | 21.69 | 294,665 | -0.15(-0.69%) |
May 25, 2017 | 21.69 | 21.89 | 21.61 | 21.84 | 463,574 | +0.29(+1.35%) |
May 24, 2017 | 21.37 | 21.74 | 21.36 | 21.55 | 495,111 | +0.20(+0.94%) |
May 23, 2017 | 21.39 | 21.46 | 21.11 | 21.35 | 528,942 | +0.07(+0.33%) |
May 22, 2017 | 20.83 | 21.29 | 20.80 | 21.28 | 470,620 | +0.60(+2.90%) |
May 19, 2017 | 20.33 | 20.79 | 20.31 | 20.68 | 268,064 | +0.39(+1.92%) |
May 18, 2017 | 20.32 | 20.39 | 20.06 | 20.29 | 228,251 | -0.09(-0.44%) |
May 17, 2017 | 20.69 | 20.57 | 20.24 | 20.38 | 496,258 | -0.31(-1.50%) |
May 16, 2017 | 21.04 | 21.08 | 20.56 | 20.69 | 511,668 | -0.14(-0.67%) |
May 15, 2017 | 20.40 | 20.85 | 20.40 | 20.83 | 433,825 | +0.49(+2.41%) |
May 12, 2017 | 20.68 | 20.71 | 20.26 | 20.34 | 278,338 | -0.38(-1.83%) |
May 11, 2017 | 20.72 | 20.83 | 20.48 | 20.72 | 236,607 | -0.15(-0.72%) |
May 10, 2017 | 21.00 | 21.28 | 20.78 | 20.87 | 329,711 | -0.23(-1.09%) |
May 09, 2017 | 21.79 | 22.01 | 20.65 | 21.10 | 917,308 | -0.90(-4.09%) |
May 08, 2017 | 22.10 | 22.13 | 21.82 | 22.00 | 187,336 | -0.09(-0.41%) |
May 05, 2017 | 22.08 | 22.09 | 21.74 | 22.09 | 194,837 | +0.06(+0.27%) |
May 04, 2017 | 21.95 | 22.34 | 21.78 | 22.03 | 164,994 | +0.04(+0.18%) |
May 03, 2017 | 22.09 | 22.13 | 21.84 | 21.99 | 352,032 | -0.19(-0.86%) |
May 02, 2017 | 22.35 | 22.43 | 22.08 | 22.18 | 234,270 | -0.17(-0.76%) |