Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.70 | 22.90 | 21.12 | 21.40 | 502,318 | -1.20(-5.31%) |
Jul 28, 2017 | 22.95 | 23.75 | 22.60 | 22.60 | 651,972 | -0.35(-1.53%) |
Jul 27, 2017 | 22.35 | 23.20 | 22.15 | 22.95 | 772,712 | +0.70(+3.15%) |
Jul 26, 2017 | 22.30 | 22.30 | 21.80 | 22.25 | 459,173 | +0.10(+0.45%) |
Jul 25, 2017 | 22.30 | 22.60 | 22.07 | 22.15 | 1,118,376 | +0.00(+0.00%) |
Jul 24, 2017 | 22.25 | 22.45 | 21.95 | 22.15 | 354,649 | -0.08(-0.34%) |
Jul 21, 2017 | 22.05 | 22.30 | 21.55 | 22.23 | 357,217 | +0.18(+0.79%) |
Jul 20, 2017 | 22.75 | 21.70 | 22.05 | 525,969 | -0.50(-2.22%) | |
Jul 19, 2017 | 21.65 | 22.75 | 21.55 | 22.55 | 842,450 | +1.20(+5.62%) |
Jul 18, 2017 | 20.65 | 21.40 | 20.05 | 21.35 | 517,233 | +0.70(+3.39%) |
Jul 17, 2017 | 19.05 | 21.20 | 19.05 | 20.65 | 1,113,822 | +1.70(+8.97%) |
Jul 14, 2017 | 19.15 | 19.40 | 18.65 | 18.95 | 325,573 | -0.12(-0.66%) |
Jul 13, 2017 | 18.65 | 19.25 | 18.50 | 19.07 | 524,202 | +0.38(+2.01%) |
Jul 12, 2017 | 18.45 | 18.80 | 18.35 | 18.70 | 281,182 | +0.40(+2.19%) |
Jul 11, 2017 | 18.20 | 18.50 | 17.95 | 18.30 | 229,116 | +0.20(+1.10%) |
Jul 10, 2017 | 18.00 | 18.35 | 17.70 | 18.10 | 385,735 | -0.10(-0.55%) |
Jul 07, 2017 | 17.75 | 18.30 | 17.75 | 18.20 | 345,863 | +0.40(+2.25%) |
Jul 06, 2017 | 18.00 | 18.30 | 17.60 | 17.80 | 436,011 | -0.40(-2.20%) |
Jul 05, 2017 | 18.75 | 18.85 | 17.90 | 18.20 | 583,274 | -0.65(-3.45%) |
Jul 03, 2017 | 19.10 | 19.45 | 18.80 | 18.85 | 302,469 | -0.25(-1.31%) |
Jun 30, 2017 | 18.95 | 19.80 | 18.85 | 19.10 | 732,701 | +0.15(+0.79%) |
Jun 29, 2017 | 17.90 | 19.10 | 17.90 | 18.95 | 800,140 | +1.05(+5.87%) |
Jun 28, 2017 | 17.45 | 18.25 | 17.40 | 17.90 | 455,941 | +0.55(+3.17%) |
Jun 27, 2017 | 17.25 | 17.58 | 17.15 | 17.35 | 705,555 | -0.05(-0.29%) |
Jun 26, 2017 | 17.15 | 17.75 | 17.10 | 17.40 | 660,595 | +0.30(+1.75%) |
Jun 23, 2017 | 16.90 | 17.20 | 16.50 | 17.10 | 617,173 | +0.15(+0.88%) |
Jun 22, 2017 | 17.10 | 17.20 | 16.55 | 16.95 | 1,063,798 | -0.20(-1.17%) |
Jun 21, 2017 | 17.70 | 17.75 | 17.00 | 17.15 | 519,339 | -0.55(-3.11%) |
Jun 20, 2017 | 18.90 | 19.09 | 17.65 | 17.70 | 684,250 | -1.25(-6.60%) |
Jun 19, 2017 | 17.80 | 19.05 | 17.65 | 18.95 | 650,425 | +1.20(+6.76%) |
Jun 16, 2017 | 18.40 | 18.45 | 17.40 | 17.75 | 1,320,960 | -0.95(-5.08%) |
Jun 15, 2017 | 18.30 | 18.80 | 18.02 | 18.70 | 585,612 | +0.05(+0.27%) |
Jun 14, 2017 | 18.90 | 18.90 | 18.05 | 18.65 | 581,372 | -0.30(-1.58%) |
Jun 13, 2017 | 19.50 | 19.61 | 18.60 | 18.95 | 743,684 | -0.55(-2.82%) |
Jun 12, 2017 | 19.70 | 19.70 | 19.15 | 19.50 | 612,148 | +0.30(+1.56%) |
Jun 09, 2017 | 19.20 | 19.80 | 18.85 | 19.20 | 674,541 | -0.05(-0.26%) |
Jun 08, 2017 | 18.95 | 19.95 | 18.55 | 19.25 | 1,534,911 | +0.40(+2.12%) |
Jun 07, 2017 | 17.30 | 18.98 | 17.20 | 18.85 | 1,359,938 | +1.70(+9.91%) |
Jun 06, 2017 | 16.80 | 17.35 | 16.00 | 17.15 | 2,330,841 | -1.73(-9.14%) |
Jun 05, 2017 | 18.55 | 19.10 | 17.86 | 18.88 | 1,017,332 | +0.27(+1.48%) |
Jun 02, 2017 | 17.90 | 18.70 | 17.55 | 18.60 | 436,236 | +0.70(+3.91%) |
Jun 01, 2017 | 17.10 | 18.45 | 17.00 | 17.90 | 665,019 | +0.80(+4.68%) |
May 31, 2017 | 17.10 | 17.32 | 16.55 | 17.10 | 494,746 | +0.15(+0.88%) |
May 30, 2017 | 16.20 | 17.70 | 16.20 | 16.95 | 1,116,524 | +1.15(+7.28%) |
May 26, 2017 | 15.65 | 15.93 | 15.28 | 15.80 | 318,718 | +0.00(+0.00%) |
May 25, 2017 | 15.55 | 15.90 | 15.20 | 15.80 | 505,279 | +0.40(+2.60%) |
May 24, 2017 | 15.45 | 15.60 | 15.10 | 15.40 | 349,133 | -0.15(-0.96%) |
May 23, 2017 | 15.70 | 15.75 | 15.31 | 15.55 | 296,605 | -0.20(-1.27%) |
May 22, 2017 | 15.80 | 16.30 | 15.68 | 15.75 | 274,751 | -0.05(-0.32%) |
May 19, 2017 | 15.90 | 16.00 | 15.22 | 15.80 | 512,125 | -0.05(-0.32%) |
May 18, 2017 | 16.40 | 16.50 | 15.75 | 15.85 | 530,574 | -0.60(-3.65%) |
May 17, 2017 | 16.70 | 16.75 | 16.23 | 16.45 | 441,812 | -0.45(-2.66%) |
May 16, 2017 | 16.75 | 17.00 | 16.40 | 16.90 | 387,248 | +0.10(+0.60%) |
May 15, 2017 | 17.10 | 17.60 | 16.73 | 16.80 | 419,765 | -0.30(-1.75%) |
May 12, 2017 | 17.40 | 17.75 | 16.80 | 17.10 | 349,582 | -0.35(-2.01%) |
May 11, 2017 | 17.65 | 18.00 | 17.15 | 17.45 | 435,266 | -0.35(-1.97%) |
May 10, 2017 | 16.90 | 18.00 | 16.90 | 17.80 | 411,210 | +0.75(+4.40%) |
May 09, 2017 | 17.05 | 17.35 | 16.90 | 17.05 | 301,616 | +0.00(+0.00%) |
May 08, 2017 | 16.80 | 17.20 | 16.75 | 17.05 | 275,182 | +0.10(+0.59%) |
May 05, 2017 | 16.50 | 17.00 | 16.30 | 16.95 | 471,495 | +0.50(+3.04%) |
May 04, 2017 | 16.75 | 16.75 | 16.15 | 16.45 | 544,997 | -0.25(-1.50%) |
May 03, 2017 | 16.90 | 16.99 | 16.60 | 16.70 | 498,974 | -0.30(-1.76%) |
May 02, 2017 | 17.25 | 17.50 | 16.60 | 17.00 | 745,847 | -0.35(-2.02%) |