Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.20 | 22.30 | 22.40 | 515,826 | -0.50(-2.18%) | |
Jul 28, 2017 | 23.80 | 24.00 | 22.85 | 22.90 | 569,359 | -0.85(-3.58%) |
Jul 27, 2017 | 22.00 | 23.95 | 21.60 | 23.75 | 1,014,837 | +2.70(+12.83%) |
Jul 26, 2017 | 21.00 | 21.27 | 20.45 | 21.05 | 644,977 | -0.10(-0.47%) |
Jul 25, 2017 | 20.90 | 21.20 | 20.77 | 21.15 | 278,027 | +0.25(+1.20%) |
Jul 24, 2017 | 20.70 | 21.02 | 20.70 | 20.90 | 173,894 | +0.20(+0.97%) |
Jul 21, 2017 | 20.75 | 20.80 | 20.55 | 20.70 | 321,617 | +0.05(+0.24%) |
Jul 20, 2017 | 21.10 | 21.10 | 20.35 | 20.65 | 528,376 | -0.45(-2.13%) |
Jul 19, 2017 | 20.35 | 21.45 | 20.30 | 21.10 | 578,559 | +0.80(+3.94%) |
Jul 18, 2017 | 20.00 | 20.35 | 19.90 | 20.30 | 387,617 | +0.20(+1.00%) |
Jul 17, 2017 | 20.25 | 20.30 | 19.95 | 20.10 | 273,197 | -0.15(-0.74%) |
Jul 14, 2017 | 20.05 | 20.35 | 20.05 | 20.25 | 325,611 | +0.20(+1.00%) |
Jul 13, 2017 | 20.20 | 20.90 | 19.80 | 20.05 | 534,407 | -0.10(-0.50%) |
Jul 12, 2017 | 20.30 | 20.50 | 20.05 | 20.15 | 611,345 | -0.05(-0.25%) |
Jul 11, 2017 | 20.05 | 20.25 | 19.70 | 20.20 | 444,321 | +0.20(+1.00%) |
Jul 10, 2017 | 19.90 | 20.15 | 19.85 | 20.00 | 451,293 | +0.10(+0.50%) |
Jul 07, 2017 | 20.20 | 20.20 | 19.40 | 19.90 | 741,013 | -0.30(-1.49%) |
Jul 06, 2017 | 20.05 | 20.35 | 19.90 | 20.20 | 439,239 | -0.15(-0.74%) |
Jul 05, 2017 | 20.40 | 20.70 | 20.25 | 20.35 | 646,488 | -0.05(-0.25%) |
Jul 03, 2017 | 21.20 | 21.30 | 20.30 | 20.40 | 296,428 | -0.80(-3.77%) |
Jun 30, 2017 | 21.50 | 21.12 | 21.20 | 416,259 | -0.30(-1.40%) | |
Jun 29, 2017 | 21.70 | 21.95 | 21.05 | 21.50 | 393,740 | -0.20(-0.92%) |
Jun 28, 2017 | 21.40 | 21.80 | 21.15 | 21.70 | 350,498 | +0.35(+1.64%) |
Jun 27, 2017 | 21.95 | 22.05 | 21.27 | 21.35 | 298,602 | -0.35(-1.61%) |
Jun 26, 2017 | 21.75 | 22.05 | 21.35 | 21.70 | 410,738 | +0.00(+0.00%) |
Jun 23, 2017 | 21.90 | 21.70 | 766,043 | +0.35(+1.64%) | ||
Jun 22, 2017 | 21.55 | 21.60 | 20.80 | 21.35 | 365,327 | -0.25(-1.16%) |
Jun 21, 2017 | 21.90 | 21.95 | 21.60 | 21.60 | 316,291 | -0.15(-0.69%) |
Jun 20, 2017 | 21.75 | 22.05 | 21.50 | 21.75 | 611,123 | +0.05(+0.23%) |
Jun 19, 2017 | 21.15 | 22.50 | 21.15 | 21.70 | 1,021,770 | +0.55(+2.60%) |
Jun 16, 2017 | 20.95 | 21.25 | 20.90 | 21.15 | 736,926 | +0.05(+0.24%) |
Jun 15, 2017 | 20.75 | 21.15 | 20.35 | 21.10 | 364,449 | +0.10(+0.48%) |
Jun 14, 2017 | 20.75 | 21.05 | 20.70 | 21.00 | 380,419 | +0.35(+1.69%) |
Jun 13, 2017 | 20.60 | 20.75 | 19.85 | 20.65 | 536,590 | +0.20(+0.98%) |
Jun 12, 2017 | 20.45 | 20.65 | 19.75 | 20.45 | 713,895 | +0.10(+0.49%) |
Jun 09, 2017 | 21.00 | 21.50 | 19.80 | 20.35 | 1,080,987 | -0.50(-2.40%) |
Jun 08, 2017 | 20.40 | 20.95 | 20.00 | 20.85 | 1,091,740 | +0.45(+2.21%) |
Jun 07, 2017 | 20.35 | 20.50 | 20.05 | 20.40 | 697,325 | +0.05(+0.25%) |
Jun 06, 2017 | 20.50 | 20.80 | 20.30 | 20.35 | 416,846 | -0.25(-1.21%) |
Jun 05, 2017 | 20.65 | 20.85 | 20.55 | 20.60 | 505,178 | +0.00(+0.00%) |
Jun 02, 2017 | 20.70 | 20.80 | 20.55 | 20.60 | 369,880 | -0.05(-0.24%) |
Jun 01, 2017 | 20.55 | 20.85 | 20.45 | 20.65 | 549,005 | +0.15(+0.73%) |
May 31, 2017 | 20.45 | 20.65 | 20.20 | 20.50 | 685,213 | +0.00(+0.00%) |
May 30, 2017 | 21.15 | 21.25 | 20.43 | 20.50 | 535,173 | -0.70(-3.30%) |
May 26, 2017 | 21.10 | 21.25 | 20.80 | 21.20 | 628,937 | +0.05(+0.24%) |
May 25, 2017 | 20.95 | 21.30 | 20.51 | 21.15 | 534,612 | +0.30(+1.44%) |
May 24, 2017 | 20.95 | 21.15 | 20.80 | 20.85 | 510,329 | -0.15(-0.71%) |
May 23, 2017 | 20.95 | 21.10 | 20.73 | 21.00 | 439,893 | +0.15(+0.72%) |
May 22, 2017 | 20.55 | 20.85 | 20.35 | 20.85 | 720,229 | +0.30(+1.46%) |
May 19, 2017 | 21.00 | 21.30 | 20.55 | 20.55 | 497,302 | -0.45(-2.14%) |
May 18, 2017 | 20.55 | 21.05 | 19.91 | 21.00 | 690,926 | +0.30(+1.45%) |
May 17, 2017 | 21.05 | 21.18 | 20.70 | 20.70 | 654,637 | -0.60(-2.82%) |
May 16, 2017 | 20.95 | 21.75 | 20.90 | 21.30 | 829,910 | +0.30(+1.43%) |
May 15, 2017 | 21.10 | 21.15 | 20.75 | 21.00 | 707,814 | -0.15(-0.71%) |
May 12, 2017 | 21.50 | 21.60 | 21.10 | 21.15 | 611,125 | -0.35(-1.63%) |
May 11, 2017 | 21.20 | 21.75 | 21.00 | 21.50 | 937,691 | +0.25(+1.18%) |
May 10, 2017 | 20.55 | 21.35 | 20.52 | 21.25 | 1,053,930 | +0.70(+3.41%) |
May 09, 2017 | 20.80 | 21.25 | 20.40 | 20.55 | 880,419 | -0.20(-0.96%) |
May 08, 2017 | 20.30 | 20.95 | 20.07 | 20.75 | 1,743,767 | +0.45(+2.22%) |
May 05, 2017 | 19.50 | 20.40 | 19.45 | 20.30 | 1,067,090 | +0.90(+4.64%) |
May 04, 2017 | 20.35 | 20.70 | 18.05 | 19.40 | 1,221,695 | +0.50(+2.65%) |
May 03, 2017 | 18.80 | 19.15 | 18.60 | 18.90 | 706,992 | +0.10(+0.53%) |
May 02, 2017 | 18.75 | 19.10 | 18.65 | 18.80 | 514,902 | +0.00(+0.00%) |