Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.15 | 22.80 | 21.75 | 21.95 | 401,443 | -0.20(-0.90%) |
Jul 28, 2017 | 22.30 | 22.60 | 21.95 | 22.15 | 283,403 | -0.35(-1.56%) |
Jul 27, 2017 | 22.95 | 23.00 | 22.15 | 22.50 | 270,965 | -0.30(-1.32%) |
Jul 26, 2017 | 23.05 | 23.25 | 22.45 | 22.80 | 311,481 | -0.10(-0.44%) |
Jul 25, 2017 | 22.75 | 23.15 | 22.40 | 22.90 | 301,962 | +0.15(+0.66%) |
Jul 24, 2017 | 22.65 | 22.95 | 22.55 | 22.75 | 517,199 | +0.30(+1.34%) |
Jul 21, 2017 | 23.25 | 23.25 | 22.12 | 22.45 | 567,528 | -0.40(-1.75%) |
Jul 20, 2017 | 25.10 | 22.75 | 22.85 | 1,253,609 | -2.10(-8.42%) | |
Jul 19, 2017 | 24.75 | 24.95 | 24.60 | 24.95 | 210,162 | +0.20(+0.81%) |
Jul 18, 2017 | 25.00 | 25.15 | 24.55 | 24.75 | 224,749 | -0.25(-1.00%) |
Jul 17, 2017 | 25.10 | 25.10 | 24.80 | 25.00 | 269,271 | -0.20(-0.79%) |
Jul 14, 2017 | 25.10 | 25.40 | 25.06 | 25.20 | 206,723 | +0.05(+0.20%) |
Jul 13, 2017 | 25.90 | 25.95 | 24.99 | 25.15 | 412,117 | -0.80(-3.08%) |
Jul 12, 2017 | 24.85 | 25.95 | 24.85 | 25.95 | 1,266,035 | +1.25(+5.06%) |
Jul 11, 2017 | 24.20 | 24.75 | 24.10 | 24.70 | 367,866 | +0.40(+1.65%) |
Jul 10, 2017 | 23.45 | 24.40 | 23.45 | 24.30 | 425,841 | +0.25(+1.04%) |
Jul 07, 2017 | 23.90 | 24.55 | 23.85 | 24.05 | 265,373 | +0.30(+1.26%) |
Jul 06, 2017 | 23.85 | 23.95 | 23.60 | 23.75 | 277,540 | -0.25(-1.04%) |
Jul 05, 2017 | 24.05 | 24.11 | 23.35 | 24.00 | 568,393 | -0.05(-0.21%) |
Jul 03, 2017 | 24.50 | 25.25 | 23.90 | 24.05 | 364,335 | -1.25(-4.94%) |
Jun 30, 2017 | 23.15 | 25.55 | 23.05 | 25.30 | 1,525,757 | +2.30(+10.00%) |
Jun 29, 2017 | 23.25 | 23.32 | 22.90 | 23.00 | 532,566 | -0.30(-1.29%) |
Jun 28, 2017 | 22.85 | 23.30 | 22.65 | 23.30 | 199,994 | +0.65(+2.87%) |
Jun 27, 2017 | 22.85 | 22.85 | 22.45 | 22.65 | 229,751 | -0.30(-1.31%) |
Jun 26, 2017 | 23.60 | 23.62 | 22.85 | 22.95 | 236,025 | -0.60(-2.55%) |
Jun 23, 2017 | 23.10 | 23.60 | 23.05 | 23.55 | 671,086 | +0.45(+1.95%) |
Jun 22, 2017 | 23.25 | 23.50 | 23.10 | 23.10 | 193,529 | -0.30(-1.28%) |
Jun 21, 2017 | 23.30 | 23.65 | 23.25 | 23.40 | 176,799 | +0.25(+1.08%) |
Jun 20, 2017 | 23.50 | 23.52 | 22.90 | 23.15 | 223,411 | -0.50(-2.11%) |
Jun 19, 2017 | 23.45 | 23.95 | 23.00 | 23.65 | 191,868 | +0.40(+1.72%) |
Jun 16, 2017 | 23.05 | 23.30 | 22.85 | 23.25 | 389,850 | -0.15(-0.64%) |
Jun 15, 2017 | 23.00 | 23.45 | 22.75 | 23.40 | 214,468 | +0.05(+0.21%) |
Jun 14, 2017 | 23.70 | 23.75 | 23.15 | 23.35 | 225,235 | -0.30(-1.27%) |
Jun 13, 2017 | 23.50 | 23.75 | 23.38 | 23.65 | 231,625 | +0.15(+0.64%) |
Jun 12, 2017 | 24.00 | 24.00 | 23.30 | 23.50 | 610,017 | -0.60(-2.49%) |
Jun 09, 2017 | 24.05 | 24.85 | 23.95 | 24.10 | 695,976 | +0.10(+0.42%) |
Jun 08, 2017 | 23.85 | 24.00 | 23.70 | 24.00 | 336,292 | +0.25(+1.05%) |
Jun 07, 2017 | 23.70 | 23.95 | 23.45 | 23.75 | 347,263 | +0.00(+0.00%) |
Jun 06, 2017 | 23.45 | 23.75 | 23.45 | 23.75 | 540,194 | +0.10(+0.42%) |
Jun 05, 2017 | 23.45 | 23.75 | 23.45 | 23.65 | 393,900 | +0.10(+0.42%) |
Jun 02, 2017 | 23.20 | 23.65 | 23.14 | 23.55 | 387,354 | +0.35(+1.51%) |
Jun 01, 2017 | 22.65 | 23.35 | 22.60 | 23.20 | 428,836 | +0.45(+1.98%) |
May 31, 2017 | 22.80 | 23.05 | 22.25 | 22.75 | 399,621 | +0.00(+0.00%) |
May 30, 2017 | 23.25 | 23.25 | 22.60 | 22.75 | 483,452 | -0.35(-1.52%) |
May 26, 2017 | 22.45 | 23.35 | 22.00 | 23.10 | 1,193,994 | +1.90(+8.96%) |
May 25, 2017 | 21.35 | 21.55 | 21.15 | 21.20 | 256,656 | -0.10(-0.47%) |
May 24, 2017 | 21.45 | 21.60 | 21.23 | 21.30 | 183,499 | -0.10(-0.47%) |
May 23, 2017 | 21.30 | 21.65 | 21.25 | 21.40 | 198,927 | +0.10(+0.47%) |
May 22, 2017 | 20.75 | 21.30 | 20.75 | 21.30 | 213,727 | +0.60(+2.90%) |
May 19, 2017 | 20.60 | 21.05 | 20.55 | 20.70 | 245,852 | +0.15(+0.73%) |
May 18, 2017 | 20.60 | 20.80 | 20.35 | 20.55 | 370,260 | -0.15(-0.72%) |
May 17, 2017 | 21.50 | 21.55 | 20.65 | 20.70 | 336,593 | -1.20(-5.48%) |
May 16, 2017 | 21.90 | 22.00 | 21.70 | 21.90 | 196,880 | +0.00(+0.00%) |
May 15, 2017 | 21.85 | 22.07 | 21.55 | 21.90 | 198,239 | +0.15(+0.69%) |
May 12, 2017 | 21.85 | 22.05 | 21.60 | 21.75 | 220,934 | -0.10(-0.46%) |
May 11, 2017 | 21.75 | 22.15 | 21.60 | 21.85 | 560,474 | +0.00(+0.00%) |
May 10, 2017 | 21.60 | 22.00 | 21.40 | 21.85 | 309,030 | +0.25(+1.16%) |
May 09, 2017 | 21.25 | 22.14 | 21.20 | 21.60 | 506,457 | +0.45(+2.13%) |
May 08, 2017 | 22.00 | 22.00 | 20.80 | 21.15 | 803,714 | -0.85(-3.86%) |
May 05, 2017 | 21.50 | 22.40 | 20.65 | 22.00 | 944,004 | +2.40(+12.24%) |
May 04, 2017 | 19.75 | 19.80 | 19.27 | 19.60 | 265,628 | +0.00(+0.00%) |
May 03, 2017 | 19.50 | 19.75 | 19.35 | 19.60 | 256,898 | -0.05(-0.25%) |
May 02, 2017 | 19.85 | 20.05 | 19.55 | 19.65 | 275,842 | +0.00(+0.00%) |