Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.27 | 21.27 | 20.43 | 20.67 | 187,555 | -0.80(-3.71%) |
Jul 28, 2017 | 21.72 | 21.72 | 21.27 | 21.47 | 110,864 | -0.44(-2.01%) |
Jul 27, 2017 | 21.71 | 22.12 | 21.38 | 21.91 | 218,411 | +0.23(+1.06%) |
Jul 26, 2017 | 21.59 | 21.79 | 21.39 | 21.68 | 76,723 | +0.09(+0.41%) |
Jul 25, 2017 | 21.56 | 21.85 | 21.41 | 21.59 | 80,918 | +0.11(+0.53%) |
Jul 24, 2017 | 21.16 | 21.55 | 21.16 | 21.48 | 75,757 | +0.27(+1.26%) |
Jul 21, 2017 | 21.37 | 21.52 | 21.04 | 21.21 | 131,087 | -0.13(-0.63%) |
Jul 20, 2017 | 21.27 | 21.38 | 20.77 | 21.34 | 241,073 | +0.11(+0.54%) |
Jul 19, 2017 | 21.17 | 21.38 | 21.04 | 21.23 | 126,573 | +0.13(+0.60%) |
Jul 18, 2017 | 21.37 | 21.37 | 20.93 | 21.10 | 101,958 | -0.33(-1.54%) |
Jul 17, 2017 | 22.18 | 22.18 | 21.08 | 21.43 | 154,098 | -0.47(-2.15%) |
Jul 14, 2017 | 22.11 | 22.11 | 21.61 | 21.90 | 123,206 | -0.05(-0.23%) |
Jul 13, 2017 | 21.74 | 22.22 | 21.52 | 21.95 | 162,023 | +0.06(+0.26%) |
Jul 12, 2017 | 21.85 | 21.96 | 21.74 | 21.90 | 69,114 | +0.29(+1.36%) |
Jul 11, 2017 | 21.71 | 21.85 | 21.43 | 21.60 | 65,277 | -0.11(-0.50%) |
Jul 10, 2017 | 21.76 | 21.76 | 21.39 | 21.71 | 44,722 | -0.19(-0.87%) |
Jul 07, 2017 | 21.61 | 22.15 | 21.61 | 21.90 | 85,788 | +0.10(+0.47%) |
Jul 06, 2017 | 21.74 | 22.03 | 21.71 | 21.80 | 108,491 | -0.21(-0.95%) |
Jul 05, 2017 | 22.06 | 22.12 | 21.53 | 22.01 | 146,825 | -0.04(-0.20%) |
Jul 03, 2017 | 22.23 | 22.32 | 21.92 | 22.06 | 111,676 | -0.43(-1.90%) |
Jun 30, 2017 | 22.35 | 22.53 | 22.30 | 22.48 | 63,942 | +0.19(+0.86%) |
Jun 29, 2017 | 23.18 | 23.18 | 22.29 | 22.29 | 137,708 | -1.14(-4.86%) |
Jun 28, 2017 | 23.24 | 23.57 | 22.92 | 23.43 | 40,321 | +0.23(+0.99%) |
Jun 27, 2017 | 23.41 | 23.72 | 23.09 | 23.20 | 163,791 | -0.07(-0.30%) |
Jun 26, 2017 | 23.18 | 23.35 | 22.99 | 23.27 | 49,867 | +0.13(+0.55%) |
Jun 23, 2017 | 23.10 | 23.63 | 22.86 | 23.15 | 201,275 | +0.06(+0.28%) |
Jun 22, 2017 | 23.24 | 23.31 | 22.88 | 23.08 | 86,754 | -0.04(-0.19%) |
Jun 21, 2017 | 23.19 | 23.42 | 22.67 | 23.13 | 78,862 | -0.18(-0.77%) |
Jun 20, 2017 | 23.81 | 23.81 | 23.25 | 23.30 | 125,877 | -0.59(-2.48%) |
Jun 19, 2017 | 24.00 | 24.34 | 23.72 | 23.90 | 106,723 | -0.01(-0.05%) |
Jun 16, 2017 | 24.01 | 24.01 | 23.58 | 23.91 | 187,316 | -0.22(-0.92%) |
Jun 15, 2017 | 23.94 | 24.35 | 23.60 | 24.13 | 321,330 | -0.23(-0.94%) |
Jun 14, 2017 | 23.88 | 24.54 | 23.88 | 24.36 | 155,639 | +0.79(+3.35%) |
Jun 13, 2017 | 23.67 | 23.71 | 23.41 | 23.57 | 146,963 | -0.13(-0.56%) |
Jun 12, 2017 | 23.78 | 23.78 | 23.46 | 23.71 | 83,080 | -0.16(-0.67%) |
Jun 09, 2017 | 23.92 | 23.94 | 23.69 | 23.86 | 154,860 | -0.11(-0.48%) |
Jun 08, 2017 | 23.83 | 24.10 | 23.59 | 23.98 | 200,006 | +0.00(+0.00%) |
Jun 07, 2017 | 24.20 | 24.23 | 23.83 | 23.98 | 444,607 | -0.06(-0.24%) |
Jun 06, 2017 | 24.00 | 24.11 | 23.64 | 24.04 | 280,129 | +0.11(+0.45%) |
Jun 05, 2017 | 23.56 | 24.02 | 23.56 | 23.93 | 199,908 | +0.22(+0.94%) |
Jun 02, 2017 | 23.05 | 23.97 | 23.05 | 23.71 | 293,648 | +0.76(+3.30%) |
Jun 01, 2017 | 22.73 | 23.49 | 22.73 | 22.95 | 226,175 | +0.53(+2.39%) |
May 31, 2017 | 22.37 | 22.51 | 21.97 | 22.41 | 230,331 | +0.15(+0.69%) |
May 30, 2017 | 21.92 | 22.44 | 21.92 | 22.26 | 148,986 | +0.11(+0.49%) |
May 26, 2017 | 22.19 | 22.75 | 22.15 | 22.15 | 174,472 | +0.32(+1.49%) |
May 25, 2017 | 21.54 | 21.88 | 21.54 | 21.83 | 72,584 | +0.43(+1.99%) |
May 24, 2017 | 20.74 | 21.62 | 20.66 | 21.40 | 119,810 | +0.58(+2.78%) |
May 23, 2017 | 20.74 | 21.15 | 20.59 | 20.82 | 107,237 | +0.01(+0.06%) |
May 22, 2017 | 21.23 | 21.36 | 20.76 | 20.81 | 99,210 | -0.32(-1.54%) |
May 19, 2017 | 20.51 | 21.16 | 20.51 | 21.13 | 160,473 | +0.81(+3.98%) |
May 18, 2017 | 20.22 | 20.43 | 20.05 | 20.32 | 178,008 | -0.11(-0.56%) |
May 17, 2017 | 20.52 | 20.73 | 20.39 | 20.44 | 144,747 | -0.15(-0.74%) |
May 16, 2017 | 21.01 | 21.04 | 20.45 | 20.59 | 250,588 | -0.58(-2.74%) |
May 15, 2017 | 21.70 | 21.78 | 20.99 | 21.17 | 148,351 | -0.78(-3.54%) |
May 12, 2017 | 21.60 | 22.09 | 21.60 | 21.95 | 133,716 | +0.56(+2.62%) |
May 11, 2017 | 21.89 | 21.89 | 21.07 | 21.39 | 287,302 | -0.58(-2.64%) |
May 10, 2017 | 22.50 | 22.53 | 21.94 | 21.97 | 231,055 | -0.57(-2.54%) |
May 09, 2017 | 22.55 | 22.68 | 22.25 | 22.54 | 88,788 | -0.13(-0.56%) |
May 08, 2017 | 22.94 | 22.94 | 22.57 | 22.67 | 107,632 | -0.24(-1.06%) |
May 05, 2017 | 21.97 | 22.95 | 21.97 | 22.91 | 108,111 | +1.06(+4.84%) |
May 04, 2017 | 21.88 | 21.92 | 21.65 | 21.85 | 73,932 | -0.03(-0.15%) |
May 03, 2017 | 22.34 | 22.34 | 21.80 | 21.88 | 89,826 | -0.50(-2.25%) |
May 02, 2017 | 22.64 | 22.64 | 22.14 | 22.39 | 186,779 | -0.39(-1.73%) |