Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.48 | 21.49 | 21.11 | 21.13 | 35,651 | -0.24(-1.11%) |
Jul 28, 2017 | 21.82 | 22.04 | 21.26 | 21.37 | 78,742 | -0.40(-1.82%) |
Jul 27, 2017 | 22.17 | 22.17 | 21.15 | 21.77 | 234,319 | -0.30(-1.36%) |
Jul 26, 2017 | 21.73 | 22.28 | 21.47 | 22.07 | 84,099 | +0.43(+2.00%) |
Jul 25, 2017 | 21.95 | 22.17 | 21.54 | 21.64 | 46,607 | -0.12(-0.57%) |
Jul 24, 2017 | 21.55 | 22.00 | 21.16 | 21.76 | 63,035 | +0.22(+1.02%) |
Jul 21, 2017 | 21.82 | 21.82 | 21.38 | 21.54 | 39,522 | -0.07(-0.33%) |
Jul 20, 2017 | 21.65 | 21.80 | 21.46 | 21.61 | 51,740 | +0.04(+0.20%) |
Jul 19, 2017 | 21.75 | 21.99 | 21.55 | 21.57 | 56,410 | -0.20(-0.93%) |
Jul 18, 2017 | 21.84 | 21.89 | 21.00 | 21.77 | 91,368 | -0.11(-0.52%) |
Jul 17, 2017 | 21.49 | 22.00 | 21.25 | 21.88 | 61,997 | +0.40(+1.84%) |
Jul 14, 2017 | 21.61 | 21.78 | 21.23 | 21.49 | 50,506 | -0.18(-0.85%) |
Jul 13, 2017 | 21.63 | 21.75 | 20.94 | 21.67 | 123,739 | +0.12(+0.57%) |
Jul 12, 2017 | 20.93 | 21.63 | 20.90 | 21.55 | 117,873 | +0.87(+4.22%) |
Jul 11, 2017 | 20.53 | 20.82 | 20.20 | 20.68 | 61,717 | +0.20(+0.99%) |
Jul 10, 2017 | 20.25 | 20.71 | 20.04 | 20.47 | 132,351 | +0.22(+1.09%) |
Jul 07, 2017 | 20.46 | 20.57 | 20.00 | 20.25 | 132,026 | -0.07(-0.35%) |
Jul 06, 2017 | 20.56 | 20.85 | 20.14 | 20.32 | 114,736 | -0.32(-1.54%) |
Jul 05, 2017 | 20.59 | 20.98 | 20.18 | 20.64 | 52,573 | +0.04(+0.21%) |
Jul 03, 2017 | 20.97 | 21.31 | 20.56 | 20.60 | 43,539 | -0.22(-1.06%) |
Jun 30, 2017 | 20.30 | 21.22 | 20.00 | 20.82 | 95,624 | +0.60(+2.96%) |
Jun 29, 2017 | 20.75 | 20.90 | 19.96 | 20.22 | 110,607 | -0.43(-2.09%) |
Jun 28, 2017 | 20.87 | 21.01 | 20.60 | 20.65 | 142,276 | -0.02(-0.09%) |
Jun 27, 2017 | 20.73 | 20.88 | 20.38 | 20.67 | 86,877 | +0.08(+0.39%) |
Jun 26, 2017 | 21.02 | 21.40 | 20.27 | 20.59 | 124,267 | -0.44(-2.09%) |
Jun 23, 2017 | 20.42 | 21.18 | 19.99 | 21.03 | 192,428 | +0.73(+3.60%) |
Jun 22, 2017 | 19.68 | 20.72 | 19.61 | 20.30 | 88,324 | +0.66(+3.36%) |
Jun 21, 2017 | 19.66 | 19.96 | 19.43 | 19.64 | 78,497 | -0.04(-0.18%) |
Jun 20, 2017 | 19.77 | 19.87 | 19.56 | 19.67 | 28,570 | -0.19(-0.98%) |
Jun 19, 2017 | 19.74 | 20.27 | 19.41 | 19.87 | 84,839 | +0.24(+1.21%) |
Jun 16, 2017 | 19.63 | 19.94 | 19.42 | 19.63 | 68,492 | -0.16(-0.80%) |
Jun 15, 2017 | 20.10 | 20.34 | 19.71 | 19.79 | 45,419 | -0.42(-2.09%) |
Jun 14, 2017 | 20.75 | 20.76 | 19.94 | 20.21 | 79,003 | -0.67(-3.21%) |
Jun 13, 2017 | 20.26 | 21.52 | 20.26 | 20.88 | 121,745 | +0.67(+3.31%) |
Jun 12, 2017 | 19.71 | 20.25 | 19.50 | 20.21 | 112,488 | +0.62(+3.15%) |
Jun 09, 2017 | 19.56 | 20.07 | 19.41 | 19.59 | 106,073 | +0.12(+0.63%) |
Jun 08, 2017 | 18.43 | 19.72 | 18.43 | 19.47 | 120,876 | +1.06(+5.74%) |
Jun 07, 2017 | 17.86 | 18.60 | 17.64 | 18.41 | 88,184 | +0.65(+3.67%) |
Jun 06, 2017 | 17.77 | 18.23 | 17.73 | 17.76 | 66,368 | -0.18(-0.98%) |
Jun 05, 2017 | 17.84 | 18.36 | 17.70 | 17.94 | 73,142 | +0.01(+0.05%) |
Jun 02, 2017 | 18.24 | 18.39 | 17.86 | 17.93 | 79,657 | -0.36(-1.98%) |
Jun 01, 2017 | 17.72 | 18.32 | 17.57 | 18.29 | 44,820 | +0.67(+3.80%) |
May 31, 2017 | 17.79 | 17.79 | 17.17 | 17.62 | 97,056 | +0.00(+0.00%) |
May 30, 2017 | 17.96 | 18.06 | 17.57 | 17.62 | 80,345 | -0.36(-2.01%) |
May 26, 2017 | 18.27 | 18.45 | 17.88 | 17.98 | 30,221 | -0.34(-1.87%) |
May 25, 2017 | 18.24 | 18.50 | 17.93 | 18.32 | 85,207 | +0.05(+0.29%) |
May 24, 2017 | 18.28 | 18.48 | 17.95 | 18.27 | 80,920 | +0.01(+0.05%) |
May 23, 2017 | 18.09 | 18.29 | 17.95 | 18.26 | 52,657 | +0.20(+1.12%) |
May 22, 2017 | 18.48 | 18.50 | 17.91 | 18.06 | 114,953 | -0.42(-2.29%) |
May 19, 2017 | 17.92 | 18.62 | 17.79 | 18.48 | 150,111 | +0.55(+3.10%) |
May 18, 2017 | 17.63 | 17.97 | 17.62 | 17.93 | 145,962 | +0.26(+1.50%) |
May 17, 2017 | 18.08 | 18.48 | 17.38 | 17.66 | 52,328 | -0.60(-3.28%) |
May 16, 2017 | 18.50 | 18.50 | 18.09 | 18.26 | 53,770 | -0.24(-1.29%) |
May 15, 2017 | 17.94 | 18.52 | 17.79 | 18.50 | 88,390 | +0.71(+4.01%) |
May 12, 2017 | 18.17 | 18.17 | 17.79 | 17.79 | 85,972 | -0.55(-2.98%) |
May 11, 2017 | 18.39 | 18.50 | 18.09 | 18.33 | 38,677 | -0.11(-0.57%) |
May 10, 2017 | 18.53 | 18.59 | 18.14 | 18.44 | 54,693 | -0.14(-0.76%) |
May 09, 2017 | 18.46 | 18.66 | 18.40 | 18.58 | 105,968 | +0.19(+1.01%) |
May 08, 2017 | 18.22 | 18.42 | 18.07 | 18.39 | 70,681 | +0.31(+1.70%) |
May 05, 2017 | 18.43 | 18.43 | 17.98 | 18.09 | 65,781 | -0.28(-1.53%) |
May 04, 2017 | 18.30 | 18.49 | 18.21 | 18.37 | 154,638 | -0.09(-0.48%) |
May 03, 2017 | 18.32 | 18.63 | 18.06 | 18.46 | 418,255 | +1.47(+8.66%) |
May 02, 2017 | 17.35 | 17.41 | 16.94 | 16.98 | 133,037 | -0.40(-2.28%) |