Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.50 | 20.60 | 19.45 | 19.55 | 238,104 | -1.00(-4.87%) |
Jul 28, 2017 | 21.35 | 21.45 | 20.25 | 20.55 | 249,458 | -0.80(-3.75%) |
Jul 27, 2017 | 21.30 | 21.65 | 21.00 | 21.35 | 178,548 | +0.05(+0.23%) |
Jul 26, 2017 | 21.25 | 21.50 | 21.00 | 21.30 | 90,619 | +0.00(+0.00%) |
Jul 25, 2017 | 21.25 | 22.00 | 21.20 | 21.30 | 377,442 | +0.15(+0.71%) |
Jul 24, 2017 | 21.45 | 21.70 | 20.95 | 21.15 | 198,984 | -0.40(-1.86%) |
Jul 21, 2017 | 21.75 | 21.75 | 21.10 | 21.55 | 97,475 | -0.05(-0.23%) |
Jul 20, 2017 | 21.85 | 22.40 | 21.55 | 21.60 | 115,141 | -0.20(-0.92%) |
Jul 19, 2017 | 20.90 | 21.95 | 20.55 | 21.80 | 261,425 | +0.90(+4.31%) |
Jul 18, 2017 | 21.20 | 21.55 | 20.45 | 20.90 | 253,137 | -0.35(-1.65%) |
Jul 17, 2017 | 21.65 | 21.85 | 21.20 | 21.25 | 163,406 | -0.40(-1.85%) |
Jul 14, 2017 | 21.65 | 21.85 | 21.05 | 21.65 | 159,823 | +0.00(+0.00%) |
Jul 13, 2017 | 22.10 | 22.15 | 21.35 | 21.65 | 151,867 | -0.50(-2.26%) |
Jul 12, 2017 | 22.45 | 22.85 | 22.00 | 22.15 | 169,089 | -0.25(-1.12%) |
Jul 11, 2017 | 22.95 | 23.50 | 22.00 | 22.40 | 181,488 | -0.55(-2.40%) |
Jul 10, 2017 | 23.00 | 23.10 | 22.50 | 22.95 | 165,927 | +0.00(+0.00%) |
Jul 07, 2017 | 22.85 | 23.10 | 22.70 | 22.95 | 96,480 | +0.10(+0.44%) |
Jul 06, 2017 | 23.45 | 23.50 | 22.77 | 22.85 | 227,420 | -0.65(-2.77%) |
Jul 05, 2017 | 24.00 | 24.00 | 23.11 | 23.50 | 150,113 | -0.50(-2.08%) |
Jul 03, 2017 | 23.75 | 24.20 | 23.65 | 24.00 | 63,302 | +0.30(+1.27%) |
Jun 30, 2017 | 24.00 | 24.00 | 23.45 | 23.70 | 165,760 | -0.25(-1.04%) |
Jun 29, 2017 | 24.20 | 24.33 | 23.75 | 23.95 | 129,226 | -0.20(-0.83%) |
Jun 28, 2017 | 23.80 | 24.65 | 23.80 | 24.15 | 170,490 | +0.40(+1.68%) |
Jun 27, 2017 | 23.60 | 24.10 | 23.30 | 23.75 | 181,728 | +0.15(+0.64%) |
Jun 26, 2017 | 23.30 | 23.85 | 23.20 | 23.60 | 145,669 | +0.55(+2.39%) |
Jun 23, 2017 | 23.30 | 23.65 | 22.90 | 23.05 | 269,337 | -0.25(-1.07%) |
Jun 22, 2017 | 23.50 | 23.65 | 22.90 | 23.30 | 247,687 | -0.15(-0.64%) |
Jun 21, 2017 | 23.55 | 23.60 | 22.80 | 23.45 | 356,877 | -0.05(-0.21%) |
Jun 20, 2017 | 22.95 | 23.60 | 22.50 | 23.50 | 434,115 | +0.50(+2.17%) |
Jun 19, 2017 | 22.40 | 23.30 | 22.10 | 23.00 | 369,316 | +0.80(+3.60%) |
Jun 16, 2017 | 21.75 | 22.25 | 21.05 | 22.20 | 309,762 | +0.20(+0.91%) |
Jun 15, 2017 | 20.95 | 22.10 | 20.50 | 22.00 | 352,893 | +1.00(+4.76%) |
Jun 14, 2017 | 20.45 | 21.12 | 20.15 | 21.00 | 230,222 | +0.50(+2.44%) |
Jun 13, 2017 | 20.50 | 20.90 | 19.98 | 20.50 | 172,456 | +0.15(+0.74%) |
Jun 12, 2017 | 20.45 | 21.25 | 19.55 | 20.35 | 404,912 | -0.15(-0.73%) |
Jun 09, 2017 | 19.05 | 20.55 | 18.85 | 20.50 | 585,343 | +1.45(+7.61%) |
Jun 08, 2017 | 18.85 | 19.20 | 18.65 | 19.05 | 401,687 | +0.30(+1.60%) |
Jun 07, 2017 | 18.80 | 18.90 | 18.45 | 18.75 | 173,062 | -0.05(-0.27%) |
Jun 06, 2017 | 19.00 | 19.00 | 18.50 | 18.80 | 273,776 | -0.20(-1.05%) |
Jun 05, 2017 | 18.95 | 19.05 | 18.55 | 19.00 | 194,384 | +0.05(+0.26%) |
Jun 02, 2017 | 18.90 | 19.20 | 18.70 | 18.95 | 260,521 | +0.10(+0.53%) |
Jun 01, 2017 | 18.65 | 19.15 | 18.55 | 18.85 | 220,117 | +0.25(+1.34%) |
May 31, 2017 | 18.75 | 18.75 | 18.20 | 18.60 | 292,006 | -0.10(-0.53%) |
May 30, 2017 | 18.90 | 18.90 | 18.15 | 18.70 | 323,575 | -0.20(-1.06%) |
May 26, 2017 | 19.05 | 19.15 | 18.55 | 18.90 | 253,081 | -0.15(-0.79%) |
May 25, 2017 | 19.40 | 19.55 | 19.00 | 19.05 | 147,455 | -0.35(-1.80%) |
May 24, 2017 | 19.55 | 19.70 | 19.30 | 19.40 | 140,017 | -0.05(-0.26%) |
May 23, 2017 | 19.45 | 20.00 | 19.25 | 19.45 | 288,592 | +0.05(+0.26%) |
May 22, 2017 | 19.30 | 19.90 | 19.30 | 19.40 | 270,077 | +0.15(+0.78%) |
May 19, 2017 | 19.60 | 19.60 | 19.00 | 19.25 | 356,887 | -0.25(-1.28%) |
May 18, 2017 | 19.90 | 19.93 | 19.20 | 19.50 | 342,670 | -0.45(-2.26%) |
May 17, 2017 | 20.25 | 20.50 | 19.80 | 19.95 | 314,797 | -0.50(-2.44%) |
May 16, 2017 | 20.25 | 20.75 | 20.05 | 20.45 | 252,742 | +0.35(+1.74%) |
May 15, 2017 | 20.15 | 20.45 | 19.95 | 20.10 | 390,842 | +0.20(+1.01%) |
May 12, 2017 | 21.00 | 21.00 | 19.80 | 19.90 | 431,892 | -1.05(-5.01%) |
May 11, 2017 | 21.10 | 21.15 | 20.65 | 20.95 | 202,190 | -0.15(-0.71%) |
May 10, 2017 | 20.85 | 21.45 | 20.85 | 21.10 | 344,975 | +0.65(+3.18%) |
May 09, 2017 | 20.35 | 20.80 | 19.80 | 20.45 | 491,551 | +0.20(+0.99%) |
May 08, 2017 | 19.55 | 20.55 | 19.40 | 20.25 | 1,273,822 | +0.95(+4.92%) |
May 05, 2017 | 22.20 | 22.30 | 18.30 | 19.30 | 1,299,769 | -5.95(-23.56%) |
May 04, 2017 | 25.55 | 25.65 | 24.90 | 25.25 | 127,335 | -0.35(-1.37%) |
May 03, 2017 | 25.75 | 26.00 | 25.35 | 25.60 | 109,951 | -0.20(-0.78%) |
May 02, 2017 | 26.00 | 26.25 | 25.65 | 25.80 | 72,543 | -0.15(-0.58%) |