Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.01 | 21.28 | 20.92 | 21.00 | 191,315 | -0.01(-0.05%) |
Jul 28, 2017 | 20.75 | 21.04 | 20.67 | 21.01 | 170,506 | +0.32(+1.55%) |
Jul 27, 2017 | 21.22 | 21.27 | 20.63 | 20.69 | 255,348 | -0.38(-1.80%) |
Jul 26, 2017 | 20.38 | 21.24 | 20.31 | 21.07 | 168,361 | +0.64(+3.13%) |
Jul 25, 2017 | 20.69 | 20.88 | 20.31 | 20.43 | 185,394 | -0.26(-1.26%) |
Jul 24, 2017 | 21.13 | 21.15 | 20.61 | 20.69 | 113,494 | -0.44(-2.08%) |
Jul 21, 2017 | 21.29 | 21.32 | 21.04 | 21.13 | 105,734 | -0.01(-0.05%) |
Jul 20, 2017 | 21.25 | 20.83 | 21.14 | 137,499 | +0.19(+0.91%) | |
Jul 19, 2017 | 20.91 | 21.09 | 20.86 | 20.95 | 104,683 | -0.01(-0.05%) |
Jul 18, 2017 | 21.24 | 21.29 | 20.92 | 20.96 | 192,156 | -0.17(-0.80%) |
Jul 17, 2017 | 20.72 | 21.29 | 20.72 | 21.13 | 176,326 | +0.68(+3.33%) |
Jul 14, 2017 | 20.31 | 20.59 | 20.23 | 20.45 | 244,758 | +0.53(+2.66%) |
Jul 13, 2017 | 20.64 | 20.70 | 19.87 | 19.92 | 185,076 | -0.75(-3.63%) |
Jul 12, 2017 | 21.04 | 21.45 | 20.65 | 20.67 | 198,518 | -0.35(-1.67%) |
Jul 11, 2017 | 20.62 | 21.06 | 20.35 | 21.02 | 211,552 | +0.35(+1.69%) |
Jul 10, 2017 | 19.79 | 20.72 | 19.45 | 20.67 | 258,290 | +0.71(+3.56%) |
Jul 07, 2017 | 20.53 | 20.60 | 19.81 | 19.96 | 243,940 | -0.78(-3.76%) |
Jul 06, 2017 | 20.80 | 20.85 | 20.65 | 20.74 | 111,589 | -0.10(-0.48%) |
Jul 05, 2017 | 20.89 | 20.90 | 20.52 | 20.84 | 296,151 | -0.05(-0.24%) |
Jul 04, 2017 | 21.07 | 21.16 | 20.70 | 20.89 | 121,435 | -0.92(-4.22%) |
Jul 03, 2017 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 21.90 | 21.96 | 21.70 | 21.81 | 184,552 | -0.20(-0.91%) |
Jun 29, 2017 | 22.50 | 22.50 | 21.89 | 22.01 | 195,175 | -0.68(-3.00%) |
Jun 28, 2017 | 22.54 | 22.82 | 22.36 | 22.69 | 168,838 | +0.29(+1.29%) |
Jun 27, 2017 | 22.63 | 22.77 | 22.29 | 22.40 | 426,468 | -0.20(-0.88%) |
Jun 26, 2017 | 22.64 | 22.78 | 22.28 | 22.60 | 180,731 | -0.11(-0.48%) |
Jun 23, 2017 | 22.68 | 22.83 | 22.57 | 22.71 | 218,954 | +0.28(+1.25%) |
Jun 22, 2017 | 21.93 | 22.49 | 21.91 | 22.43 | 204,270 | +0.56(+2.56%) |
Jun 21, 2017 | 21.48 | 21.99 | 21.48 | 21.87 | 199,487 | +0.40(+1.86%) |
Jun 20, 2017 | 21.43 | 21.54 | 21.33 | 21.47 | 142,261 | +0.02(+0.09%) |
Jun 19, 2017 | 21.46 | 21.77 | 21.35 | 21.45 | 295,219 | -0.06(-0.28%) |
Jun 16, 2017 | 21.53 | 21.74 | 21.14 | 21.51 | 458,718 | -0.06(-0.28%) |
Jun 15, 2017 | 21.52 | 21.90 | 21.41 | 21.57 | 626,040 | -0.12(-0.55%) |
Jun 14, 2017 | 22.90 | 23.10 | 21.59 | 21.69 | 365,836 | -0.91(-4.03%) |
Jun 13, 2017 | 22.38 | 22.65 | 22.05 | 22.60 | 319,850 | +0.06(+0.27%) |
Jun 12, 2017 | 23.53 | 23.65 | 22.52 | 22.54 | 380,259 | -1.11(-4.69%) |
Jun 09, 2017 | 23.81 | 24.08 | 23.54 | 23.65 | 154,804 | -0.63(-2.59%) |
Jun 08, 2017 | 24.03 | 24.34 | 23.74 | 24.28 | 179,087 | +0.06(+0.25%) |
Jun 07, 2017 | 24.26 | 24.47 | 23.90 | 24.22 | 230,174 | -0.13(-0.53%) |
Jun 06, 2017 | 24.03 | 24.49 | 23.86 | 24.35 | 335,525 | +0.75(+3.18%) |
Jun 05, 2017 | 23.72 | 23.74 | 23.26 | 23.60 | 197,651 | +0.00(+0.00%) |
Jun 02, 2017 | 23.95 | 24.17 | 23.53 | 23.60 | 204,987 | -0.11(-0.46%) |
Jun 01, 2017 | 23.39 | 23.81 | 23.24 | 23.71 | 127,869 | +0.15(+0.64%) |
May 31, 2017 | 23.46 | 23.73 | 23.14 | 23.56 | 196,828 | +0.14(+0.60%) |
May 30, 2017 | 23.55 | 23.76 | 23.40 | 23.42 | 140,035 | -0.26(-1.10%) |
May 29, 2017 | 23.76 | 23.93 | 23.68 | 23.68 | 8,451 | -0.15(-0.63%) |
May 26, 2017 | 23.88 | 24.07 | 23.73 | 23.83 | 139,522 | +0.21(+0.89%) |
May 25, 2017 | 23.15 | 23.74 | 23.05 | 23.62 | 197,231 | +0.29(+1.24%) |
May 24, 2017 | 23.09 | 23.39 | 22.75 | 23.33 | 189,190 | +0.21(+0.91%) |
May 23, 2017 | 23.60 | 23.84 | 22.97 | 23.12 | 140,890 | -0.27(-1.15%) |
May 19, 2017 | 23.68 | 23.77 | 23.29 | 23.39 | 196,671 | -0.03(-0.13%) |
May 18, 2017 | 24.46 | 24.50 | 23.41 | 23.42 | 288,119 | -1.46(-5.87%) |
May 17, 2017 | 24.86 | 25.30 | 24.70 | 24.88 | 443,379 | +0.76(+3.15%) |
May 16, 2017 | 24.00 | 24.26 | 23.95 | 24.12 | 206,086 | +0.19(+0.79%) |
May 15, 2017 | 24.52 | 24.52 | 23.60 | 23.93 | 164,737 | -0.09(-0.37%) |
May 12, 2017 | 23.31 | 24.09 | 23.29 | 24.02 | 231,690 | +1.07(+4.66%) |
May 11, 2017 | 22.55 | 23.21 | 22.41 | 22.95 | 174,804 | +0.75(+3.38%) |
May 10, 2017 | 22.10 | 22.57 | 21.89 | 22.20 | 234,300 | +0.11(+0.50%) |
May 09, 2017 | 22.11 | 22.27 | 21.80 | 22.09 | 230,448 | -0.14(-0.63%) |
May 08, 2017 | 22.15 | 22.42 | 21.97 | 22.23 | 214,093 | +0.05(+0.23%) |
May 05, 2017 | 21.70 | 22.30 | 21.65 | 22.18 | 215,620 | +0.57(+2.64%) |
May 04, 2017 | 22.05 | 22.11 | 21.53 | 21.61 | 397,445 | -0.82(-3.66%) |
May 03, 2017 | 22.49 | 23.00 | 22.22 | 22.43 | 307,989 | -0.11(-0.49%) |
May 02, 2017 | 22.28 | 22.74 | 22.28 | 22.54 | 174,367 | +0.15(+0.67%) |