Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.33 | 21.14 | 19.97 | 20.12 | 159,109 | -0.23(-1.13%) |
Jul 28, 2017 | 21.04 | 21.49 | 20.32 | 20.35 | 158,996 | -0.59(-2.82%) |
Jul 27, 2017 | 21.13 | 21.55 | 20.29 | 20.94 | 165,580 | -0.30(-1.41%) |
Jul 26, 2017 | 21.65 | 21.65 | 20.89 | 21.24 | 174,341 | -0.23(-1.07%) |
Jul 25, 2017 | 21.69 | 22.12 | 21.32 | 21.47 | 93,210 | -0.25(-1.15%) |
Jul 24, 2017 | 21.57 | 21.76 | 21.14 | 21.72 | 77,462 | +0.23(+1.07%) |
Jul 21, 2017 | 22.33 | 22.33 | 20.68 | 21.49 | 187,933 | -0.74(-3.33%) |
Jul 20, 2017 | 22.43 | 22.68 | 21.92 | 22.23 | 136,036 | -0.22(-0.98%) |
Jul 19, 2017 | 22.75 | 23.14 | 22.09 | 22.45 | 232,908 | -0.22(-0.97%) |
Jul 18, 2017 | 22.05 | 22.78 | 21.64 | 22.67 | 184,390 | +0.50(+2.26%) |
Jul 17, 2017 | 22.18 | 22.67 | 22.00 | 22.17 | 114,403 | -0.01(-0.05%) |
Jul 14, 2017 | 21.69 | 22.22 | 21.53 | 22.18 | 182,713 | +0.64(+2.97%) |
Jul 13, 2017 | 21.81 | 21.95 | 21.31 | 21.54 | 114,811 | -0.15(-0.69%) |
Jul 12, 2017 | 20.25 | 22.20 | 20.23 | 21.69 | 444,764 | +1.50(+7.43%) |
Jul 11, 2017 | 19.83 | 20.20 | 19.68 | 20.19 | 197,163 | +0.23(+1.15%) |
Jul 10, 2017 | 19.75 | 20.39 | 19.53 | 19.96 | 196,246 | +0.26(+1.32%) |
Jul 07, 2017 | 19.30 | 19.89 | 19.30 | 19.70 | 181,945 | +0.42(+2.18%) |
Jul 06, 2017 | 19.54 | 19.76 | 18.86 | 19.28 | 174,001 | -0.49(-2.48%) |
Jul 05, 2017 | 19.44 | 19.85 | 18.90 | 19.77 | 122,200 | +0.30(+1.54%) |
Jul 03, 2017 | 19.74 | 19.83 | 19.29 | 19.47 | 136,716 | -0.05(-0.26%) |
Jun 30, 2017 | 19.49 | 19.86 | 19.36 | 19.52 | 81,998 | +0.01(+0.05%) |
Jun 29, 2017 | 19.74 | 19.74 | 19.35 | 19.51 | 267,001 | -0.22(-1.12%) |
Jun 28, 2017 | 19.68 | 19.94 | 19.54 | 19.73 | 127,638 | +0.24(+1.23%) |
Jun 27, 2017 | 20.25 | 20.34 | 19.28 | 19.49 | 294,686 | -0.75(-3.71%) |
Jun 26, 2017 | 19.57 | 20.49 | 19.45 | 20.24 | 584,938 | +0.67(+3.42%) |
Jun 23, 2017 | 19.24 | 19.70 | 19.11 | 19.57 | 1,041,824 | +0.45(+2.35%) |
Jun 22, 2017 | 19.28 | 19.49 | 18.98 | 19.12 | 246,842 | -0.15(-0.78%) |
Jun 21, 2017 | 19.04 | 19.59 | 18.86 | 19.27 | 329,049 | +0.33(+1.74%) |
Jun 20, 2017 | 18.66 | 19.08 | 18.38 | 18.94 | 316,036 | +0.25(+1.34%) |
Jun 19, 2017 | 18.86 | 19.18 | 18.37 | 18.69 | 383,850 | +0.00(+0.00%) |
Jun 16, 2017 | 18.74 | 19.11 | 18.20 | 18.69 | 1,058,535 | -0.11(-0.59%) |
Jun 15, 2017 | 19.25 | 19.40 | 18.30 | 18.80 | 402,901 | -0.46(-2.39%) |
Jun 14, 2017 | 19.35 | 19.75 | 19.03 | 19.26 | 243,384 | -0.12(-0.62%) |
Jun 13, 2017 | 18.80 | 19.61 | 18.52 | 19.38 | 319,663 | +0.58(+3.09%) |
Jun 12, 2017 | 19.25 | 19.46 | 17.77 | 18.80 | 552,029 | -0.62(-3.19%) |
Jun 09, 2017 | 19.35 | 19.90 | 19.01 | 19.42 | 229,909 | +0.07(+0.36%) |
Jun 08, 2017 | 18.20 | 19.63 | 18.20 | 19.35 | 363,070 | +1.30(+7.20%) |
Jun 07, 2017 | 19.83 | 19.83 | 17.90 | 18.05 | 287,419 | -1.35(-6.96%) |
Jun 06, 2017 | 20.38 | 20.43 | 19.15 | 19.40 | 150,723 | -0.94(-4.62%) |
Jun 05, 2017 | 20.26 | 20.50 | 19.73 | 20.34 | 185,886 | -0.13(-0.64%) |
Jun 02, 2017 | 19.60 | 20.50 | 19.39 | 20.47 | 303,412 | +1.03(+5.30%) |
Jun 01, 2017 | 19.01 | 19.75 | 18.77 | 19.44 | 238,581 | +0.58(+3.08%) |
May 31, 2017 | 18.58 | 19.13 | 18.10 | 18.86 | 94,386 | +0.24(+1.29%) |
May 30, 2017 | 19.90 | 19.90 | 18.49 | 18.62 | 220,310 | -1.21(-6.10%) |
May 26, 2017 | 19.24 | 20.43 | 19.06 | 19.83 | 328,273 | +0.63(+3.28%) |
May 25, 2017 | 18.71 | 19.49 | 18.64 | 19.20 | 120,558 | +0.33(+1.75%) |
May 24, 2017 | 19.23 | 19.23 | 18.52 | 18.87 | 96,053 | -0.28(-1.46%) |
May 23, 2017 | 18.91 | 19.32 | 18.83 | 19.15 | 159,901 | +0.28(+1.48%) |
May 22, 2017 | 17.79 | 18.93 | 17.74 | 18.87 | 194,319 | +1.06(+5.95%) |
May 19, 2017 | 17.45 | 17.98 | 17.37 | 17.81 | 99,014 | +0.34(+1.95%) |
May 18, 2017 | 16.90 | 17.50 | 16.66 | 17.47 | 100,421 | +0.58(+3.43%) |
May 17, 2017 | 17.46 | 17.50 | 16.71 | 16.89 | 288,623 | -0.63(-3.60%) |
May 16, 2017 | 18.13 | 18.37 | 17.49 | 17.52 | 271,545 | -0.68(-3.74%) |
May 15, 2017 | 18.60 | 18.76 | 18.10 | 18.20 | 294,287 | -0.35(-1.89%) |
May 12, 2017 | 19.06 | 19.08 | 18.51 | 18.55 | 156,123 | -0.44(-2.32%) |
May 11, 2017 | 18.75 | 20.15 | 18.04 | 18.99 | 600,094 | +0.51(+2.76%) |
May 10, 2017 | 18.33 | 18.63 | 18.01 | 18.48 | 238,055 | +0.00(+0.00%) |
May 09, 2017 | 18.50 | 18.68 | 17.65 | 18.48 | 126,832 | -0.09(-0.48%) |
May 08, 2017 | 18.94 | 19.23 | 18.51 | 18.57 | 189,825 | -0.33(-1.75%) |
May 05, 2017 | 18.10 | 19.39 | 18.02 | 18.90 | 438,092 | +0.81(+4.48%) |
May 04, 2017 | 17.01 | 18.20 | 17.01 | 18.09 | 304,658 | +1.04(+6.10%) |
May 03, 2017 | 16.62 | 17.10 | 16.35 | 17.05 | 163,655 | +0.32(+1.91%) |
May 02, 2017 | 15.96 | 16.91 | 15.71 | 16.73 | 405,737 | +0.78(+4.89%) |