Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.59 | 26.34 | 24.36 | 25.63 | 620,889 | +2.87(+12.63%) |
Jul 28, 2017 | 22.96 | 23.06 | 22.51 | 22.75 | 51,606 | -0.25(-1.09%) |
Jul 27, 2017 | 22.85 | 23.22 | 22.79 | 23.00 | 77,566 | +0.19(+0.82%) |
Jul 26, 2017 | 22.90 | 23.34 | 22.53 | 22.82 | 63,426 | -0.05(-0.23%) |
Jul 25, 2017 | 22.50 | 22.91 | 22.35 | 22.87 | 48,232 | +0.26(+1.15%) |
Jul 24, 2017 | 22.38 | 22.68 | 22.02 | 22.61 | 55,092 | +0.23(+1.04%) |
Jul 21, 2017 | 22.61 | 22.80 | 22.18 | 22.38 | 43,704 | -0.37(-1.61%) |
Jul 20, 2017 | 23.50 | 23.62 | 22.50 | 22.74 | 83,532 | -0.81(-3.46%) |
Jul 19, 2017 | 23.04 | 23.64 | 22.92 | 23.56 | 46,238 | +0.69(+3.01%) |
Jul 18, 2017 | 23.24 | 23.55 | 22.84 | 22.87 | 38,472 | -0.61(-2.59%) |
Jul 17, 2017 | 23.08 | 23.60 | 22.79 | 23.48 | 56,920 | +0.19(+0.81%) |
Jul 14, 2017 | 23.34 | 23.60 | 22.91 | 23.29 | 41,474 | +0.04(+0.19%) |
Jul 13, 2017 | 22.73 | 23.52 | 22.70 | 23.25 | 41,714 | +0.29(+1.25%) |
Jul 12, 2017 | 23.36 | 23.70 | 22.65 | 22.96 | 67,905 | -0.32(-1.38%) |
Jul 11, 2017 | 22.31 | 23.43 | 22.08 | 23.28 | 108,915 | +0.87(+3.87%) |
Jul 10, 2017 | 21.74 | 22.56 | 21.57 | 22.41 | 352,779 | +0.38(+1.71%) |
Jul 07, 2017 | 21.75 | 22.04 | 21.29 | 22.04 | 82,118 | +0.42(+1.95%) |
Jul 06, 2017 | 21.95 | 22.18 | 21.38 | 21.62 | 39,687 | -0.54(-2.42%) |
Jul 05, 2017 | 22.44 | 22.44 | 21.63 | 22.15 | 67,483 | +0.04(+0.16%) |
Jul 03, 2017 | 21.53 | 22.20 | 21.53 | 22.12 | 27,192 | +0.90(+4.26%) |
Jun 30, 2017 | 22.11 | 22.11 | 21.13 | 21.21 | 173,657 | -0.75(-3.42%) |
Jun 29, 2017 | 22.04 | 22.10 | 21.75 | 21.97 | 328,289 | +0.04(+0.20%) |
Jun 28, 2017 | 21.58 | 22.07 | 21.29 | 21.92 | 88,235 | +0.58(+2.73%) |
Jun 27, 2017 | 22.01 | 22.48 | 21.21 | 21.34 | 106,276 | -0.47(-2.13%) |
Jun 26, 2017 | 21.53 | 22.19 | 21.39 | 21.80 | 58,390 | +0.21(+1.00%) |
Jun 23, 2017 | 21.63 | 21.59 | 69,521 | +0.68(+3.25%) | ||
Jun 22, 2017 | 20.59 | 21.16 | 20.51 | 20.91 | 126,171 | +0.33(+1.61%) |
Jun 21, 2017 | 21.44 | 21.56 | 20.46 | 20.58 | 162,099 | -0.86(-4.01%) |
Jun 20, 2017 | 21.67 | 21.90 | 21.35 | 21.44 | 148,146 | -0.55(-2.52%) |
Jun 19, 2017 | 21.09 | 22.14 | 20.42 | 21.99 | 544,765 | +1.55(+7.57%) |
Jun 16, 2017 | 23.75 | 24.20 | 20.33 | 20.44 | 1,025,805 | -3.30(-13.91%) |
Jun 15, 2017 | 24.88 | 25.10 | 23.42 | 23.75 | 266,297 | -0.98(-3.95%) |
Jun 14, 2017 | 26.05 | 26.17 | 24.64 | 24.72 | 79,901 | -1.10(-4.26%) |
Jun 13, 2017 | 25.00 | 26.29 | 24.71 | 25.82 | 151,887 | +1.24(+5.02%) |
Jun 12, 2017 | 23.87 | 24.78 | 23.76 | 24.59 | 131,468 | +0.64(+2.65%) |
Jun 09, 2017 | 23.74 | 24.05 | 23.72 | 23.95 | 87,863 | +0.14(+0.60%) |
Jun 08, 2017 | 23.51 | 23.89 | 23.50 | 23.81 | 104,628 | +0.14(+0.61%) |
Jun 07, 2017 | 24.24 | 24.56 | 23.48 | 23.67 | 167,013 | -0.57(-2.36%) |
Jun 06, 2017 | 24.56 | 24.56 | 24.12 | 24.24 | 83,803 | -0.39(-1.60%) |
Jun 05, 2017 | 24.91 | 25.13 | 24.50 | 24.63 | 89,369 | -0.44(-1.75%) |
Jun 02, 2017 | 25.24 | 25.30 | 24.77 | 25.07 | 118,616 | -0.22(-0.88%) |
Jun 01, 2017 | 25.39 | 25.63 | 25.11 | 25.30 | 80,980 | -0.04(-0.18%) |
May 31, 2017 | 25.14 | 25.70 | 24.71 | 25.34 | 197,053 | +0.11(+0.43%) |
May 30, 2017 | 25.60 | 25.77 | 24.96 | 25.23 | 108,450 | -0.61(-2.36%) |
May 26, 2017 | 25.47 | 26.12 | 25.47 | 25.84 | 81,004 | +0.35(+1.37%) |
May 25, 2017 | 25.76 | 25.96 | 25.33 | 25.49 | 108,489 | -0.21(-0.84%) |
May 24, 2017 | 25.88 | 26.18 | 25.55 | 25.71 | 142,859 | -0.15(-0.59%) |
May 23, 2017 | 25.84 | 26.18 | 25.76 | 25.86 | 110,485 | -0.03(-0.10%) |
May 22, 2017 | 26.05 | 26.35 | 25.58 | 25.89 | 189,328 | -0.02(-0.07%) |
May 19, 2017 | 25.14 | 26.23 | 25.14 | 25.90 | 155,138 | +0.65(+2.59%) |
May 18, 2017 | 25.36 | 25.90 | 25.21 | 25.25 | 141,381 | -0.44(-1.71%) |
May 17, 2017 | 25.53 | 25.87 | 25.32 | 25.69 | 85,089 | +0.02(+0.07%) |
May 16, 2017 | 26.05 | 26.26 | 25.57 | 25.67 | 59,253 | -0.44(-1.68%) |
May 15, 2017 | 25.73 | 26.29 | 25.68 | 26.11 | 166,501 | +0.40(+1.57%) |
May 12, 2017 | 25.81 | 25.90 | 25.52 | 25.71 | 124,999 | -0.22(-0.86%) |
May 11, 2017 | 26.31 | 26.42 | 25.75 | 25.93 | 132,915 | -0.43(-1.63%) |
May 10, 2017 | 26.15 | 26.41 | 25.66 | 26.36 | 335,145 | +0.64(+2.47%) |
May 09, 2017 | 26.02 | 26.13 | 25.66 | 25.72 | 161,400 | -0.18(-0.68%) |
May 08, 2017 | 26.06 | 26.77 | 25.76 | 25.90 | 200,076 | +0.09(+0.34%) |
May 05, 2017 | 25.55 | 26.24 | 25.34 | 25.81 | 122,608 | +0.29(+1.14%) |
May 04, 2017 | 25.61 | 25.99 | 24.91 | 25.52 | 98,425 | -0.10(-0.38%) |
May 03, 2017 | 25.13 | 25.95 | 25.11 | 25.62 | 127,800 | +0.40(+1.60%) |
May 02, 2017 | 25.83 | 25.93 | 24.82 | 25.22 | 249,856 | -0.61(-2.38%) |