Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.80 | 23.15 | 22.70 | 22.95 | 652,890 | +0.15(+0.66%) |
Jul 28, 2017 | 22.75 | 23.40 | 22.70 | 22.80 | 839,496 | +0.20(+0.88%) |
Jul 27, 2017 | 22.60 | 22.90 | 22.11 | 22.60 | 839,477 | +0.05(+0.22%) |
Jul 26, 2017 | 22.75 | 22.80 | 22.35 | 22.55 | 459,889 | -0.15(-0.66%) |
Jul 25, 2017 | 22.40 | 22.80 | 22.35 | 22.70 | 662,419 | +0.30(+1.34%) |
Jul 24, 2017 | 22.20 | 22.48 | 21.95 | 22.40 | 445,325 | +0.15(+0.67%) |
Jul 21, 2017 | 22.20 | 22.40 | 21.90 | 22.25 | 515,284 | -0.05(-0.22%) |
Jul 20, 2017 | 22.15 | 22.30 | 21.80 | 22.30 | 979,322 | +0.25(+1.13%) |
Jul 19, 2017 | 22.20 | 22.25 | 21.85 | 22.05 | 756,665 | -0.05(-0.23%) |
Jul 18, 2017 | 22.45 | 22.89 | 21.90 | 22.10 | 1,407,488 | +0.25(+1.14%) |
Jul 17, 2017 | 21.95 | 21.95 | 21.55 | 21.85 | 690,641 | +0.00(+0.00%) |
Jul 14, 2017 | 22.00 | 22.15 | 21.70 | 21.85 | 845,866 | +0.05(+0.23%) |
Jul 13, 2017 | 21.80 | 22.00 | 21.60 | 21.80 | 662,510 | +0.00(+0.00%) |
Jul 12, 2017 | 21.80 | 21.90 | 21.05 | 21.80 | 1,602,279 | +0.20(+0.93%) |
Jul 11, 2017 | 21.40 | 22.05 | 21.32 | 21.60 | 6,066,169 | +0.25(+1.17%) |
Jul 10, 2017 | 20.85 | 21.85 | 20.70 | 21.35 | 1,628,874 | +0.45(+2.15%) |
Jul 07, 2017 | 20.75 | 21.05 | 20.52 | 20.90 | 2,591,456 | +1.35(+6.91%) |
Jul 06, 2017 | 19.25 | 19.85 | 19.05 | 19.55 | 561,399 | +0.30(+1.56%) |
Jul 05, 2017 | 20.00 | 20.10 | 19.25 | 19.25 | 749,458 | -0.85(-4.23%) |
Jul 03, 2017 | 20.00 | 20.75 | 19.99 | 20.10 | 479,408 | +0.10(+0.50%) |
Jun 30, 2017 | 20.15 | 20.25 | 19.90 | 20.00 | 413,577 | -0.15(-0.74%) |
Jun 29, 2017 | 20.20 | 20.60 | 19.65 | 20.15 | 704,018 | -0.20(-0.98%) |
Jun 28, 2017 | 20.35 | 20.45 | 19.75 | 20.35 | 977,776 | +0.05(+0.25%) |
Jun 27, 2017 | 20.70 | 20.80 | 20.20 | 20.30 | 624,783 | -0.40(-1.93%) |
Jun 26, 2017 | 21.60 | 21.60 | 20.40 | 20.70 | 754,988 | -0.70(-3.27%) |
Jun 23, 2017 | 21.85 | 21.40 | 840,847 | +0.65(+3.13%) | ||
Jun 22, 2017 | 19.90 | 20.95 | 19.85 | 20.75 | 1,599,977 | +0.90(+4.53%) |
Jun 21, 2017 | 19.75 | 20.00 | 19.68 | 19.85 | 1,021,210 | +0.05(+0.25%) |
Jun 20, 2017 | 19.75 | 19.90 | 19.45 | 19.80 | 684,832 | +0.05(+0.25%) |
Jun 19, 2017 | 19.50 | 19.75 | 19.20 | 19.75 | 357,717 | +0.30(+1.54%) |
Jun 16, 2017 | 19.15 | 19.65 | 19.15 | 19.45 | 455,723 | +0.15(+0.78%) |
Jun 15, 2017 | 19.65 | 19.65 | 19.00 | 19.30 | 870,179 | -0.50(-2.53%) |
Jun 14, 2017 | 19.65 | 19.95 | 19.25 | 19.80 | 1,045,917 | +0.40(+2.06%) |
Jun 13, 2017 | 19.25 | 19.55 | 19.10 | 19.40 | 514,142 | +0.35(+1.84%) |
Jun 12, 2017 | 18.85 | 19.30 | 18.60 | 19.05 | 456,880 | +0.00(+0.00%) |
Jun 09, 2017 | 19.40 | 19.82 | 18.86 | 19.05 | 909,728 | -0.25(-1.30%) |
Jun 08, 2017 | 18.40 | 19.35 | 18.23 | 19.30 | 700,813 | +1.00(+5.46%) |
Jun 07, 2017 | 18.45 | 18.45 | 18.05 | 18.30 | 443,068 | -0.15(-0.81%) |
Jun 06, 2017 | 18.30 | 18.75 | 18.06 | 18.45 | 575,146 | -0.05(-0.27%) |
Jun 05, 2017 | 18.35 | 18.65 | 18.23 | 18.50 | 403,571 | +0.10(+0.54%) |
Jun 02, 2017 | 18.45 | 18.75 | 18.25 | 18.40 | 522,475 | -0.05(-0.27%) |
Jun 01, 2017 | 18.45 | 18.80 | 18.25 | 18.45 | 594,537 | -0.15(-0.81%) |
May 31, 2017 | 18.75 | 19.00 | 18.25 | 18.60 | 451,559 | -0.25(-1.33%) |
May 30, 2017 | 18.30 | 19.20 | 18.30 | 18.85 | 539,600 | +0.25(+1.34%) |
May 26, 2017 | 18.90 | 18.91 | 18.43 | 18.60 | 398,021 | -0.25(-1.33%) |
May 25, 2017 | 18.80 | 19.10 | 18.80 | 18.85 | 524,508 | +0.10(+0.53%) |
May 24, 2017 | 18.60 | 18.80 | 18.25 | 18.75 | 538,707 | +0.20(+1.08%) |
May 23, 2017 | 18.50 | 18.85 | 18.45 | 18.55 | 846,838 | +0.15(+0.82%) |
May 22, 2017 | 17.90 | 18.70 | 17.85 | 18.40 | 1,046,844 | +0.60(+3.37%) |
May 19, 2017 | 17.70 | 17.85 | 17.55 | 17.80 | 564,193 | +0.10(+0.56%) |
May 18, 2017 | 17.55 | 17.80 | 17.25 | 17.70 | 683,085 | +0.10(+0.57%) |
May 17, 2017 | 17.85 | 18.05 | 17.60 | 17.60 | 639,284 | -0.50(-2.76%) |
May 16, 2017 | 18.40 | 18.65 | 17.82 | 18.10 | 724,921 | -0.20(-1.09%) |
May 15, 2017 | 17.95 | 18.65 | 17.65 | 18.30 | 1,235,432 | +0.65(+3.68%) |
May 12, 2017 | 17.85 | 17.85 | 17.48 | 17.65 | 771,820 | -0.15(-0.84%) |
May 11, 2017 | 17.60 | 17.90 | 17.27 | 17.80 | 1,469,719 | +0.20(+1.14%) |
May 10, 2017 | 16.80 | 17.95 | 16.24 | 17.60 | 4,381,310 | +1.75(+11.04%) |
May 09, 2017 | 16.05 | 16.05 | 15.57 | 15.85 | 1,535,228 | -0.20(-1.25%) |
May 08, 2017 | 15.95 | 16.05 | 15.80 | 16.05 | 782,033 | +0.10(+0.63%) |
May 05, 2017 | 15.75 | 16.10 | 15.75 | 15.95 | 526,486 | +0.25(+1.59%) |
May 04, 2017 | 15.75 | 15.82 | 15.50 | 15.70 | 425,640 | -0.05(-0.32%) |
May 03, 2017 | 16.05 | 16.15 | 15.40 | 15.75 | 521,210 | -0.25(-1.56%) |
May 02, 2017 | 15.95 | 16.15 | 15.85 | 16.00 | 305,689 | +0.10(+0.63%) |