Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.72 | 24.72 | 24.15 | 24.19 | 471,673 | -0.38(-1.54%) |
Jul 28, 2017 | 24.42 | 24.91 | 24.42 | 24.57 | 464,545 | +0.19(+0.77%) |
Jul 27, 2017 | 22.30 | 25.00 | 21.70 | 24.38 | 719,474 | +1.13(+4.87%) |
Jul 26, 2017 | 23.59 | 23.63 | 23.17 | 23.25 | 345,913 | -0.26(-1.12%) |
Jul 25, 2017 | 23.29 | 23.78 | 23.17 | 23.51 | 404,652 | +0.30(+1.30%) |
Jul 24, 2017 | 23.44 | 23.66 | 23.10 | 23.21 | 377,032 | -0.34(-1.44%) |
Jul 21, 2017 | 23.74 | 23.81 | 23.25 | 23.55 | 368,186 | -0.19(-0.79%) |
Jul 20, 2017 | 23.47 | 23.74 | 23.04 | 23.74 | 471,205 | +0.19(+0.80%) |
Jul 19, 2017 | 23.17 | 23.59 | 22.95 | 23.55 | 519,822 | +0.49(+2.13%) |
Jul 18, 2017 | 22.00 | 23.21 | 21.81 | 23.06 | 1,392,764 | +0.08(+0.33%) |
Jul 17, 2017 | 23.06 | 23.44 | 22.87 | 22.98 | 462,061 | -0.11(-0.49%) |
Jul 14, 2017 | 23.02 | 23.13 | 22.72 | 23.10 | 652,328 | +0.15(+0.66%) |
Jul 13, 2017 | 23.02 | 23.13 | 22.80 | 22.95 | 660,457 | +0.00(+0.00%) |
Jul 12, 2017 | 23.02 | 23.36 | 22.87 | 22.95 | 242,470 | +0.04(+0.17%) |
Jul 11, 2017 | 22.46 | 22.95 | 22.38 | 22.91 | 383,224 | +0.45(+2.02%) |
Jul 10, 2017 | 22.49 | 22.53 | 22.04 | 22.46 | 654,885 | -0.19(-0.83%) |
Jul 07, 2017 | 23.51 | 23.51 | 22.29 | 22.64 | 838,414 | -0.88(-3.72%) |
Jul 06, 2017 | 23.89 | 23.95 | 23.48 | 23.52 | 379,289 | -0.41(-1.72%) |
Jul 05, 2017 | 24.27 | 24.27 | 23.59 | 23.93 | 302,509 | -0.34(-1.39%) |
Jul 03, 2017 | 24.31 | 24.53 | 24.05 | 24.27 | 262,175 | +0.04(+0.16%) |
Jun 30, 2017 | 23.82 | 24.38 | 23.71 | 24.23 | 802,168 | +0.49(+2.05%) |
Jun 29, 2017 | 23.48 | 23.74 | 23.26 | 23.74 | 247,292 | +0.30(+1.28%) |
Jun 28, 2017 | 23.22 | 23.63 | 23.14 | 23.44 | 285,077 | +0.38(+1.63%) |
Jun 27, 2017 | 23.11 | 23.33 | 22.96 | 23.07 | 238,419 | -0.04(-0.16%) |
Jun 26, 2017 | 22.58 | 23.26 | 22.39 | 23.11 | 449,030 | +0.60(+2.67%) |
Jun 23, 2017 | 22.43 | 22.81 | 22.24 | 22.51 | 1,004,816 | -0.07(-0.33%) |
Jun 22, 2017 | 22.43 | 22.84 | 22.24 | 22.58 | 324,325 | +0.19(+0.84%) |
Jun 21, 2017 | 21.91 | 22.43 | 21.83 | 22.39 | 514,956 | +0.71(+3.29%) |
Jun 20, 2017 | 22.28 | 22.28 | 21.57 | 21.68 | 433,280 | -0.56(-2.53%) |
Jun 19, 2017 | 22.36 | 22.36 | 21.76 | 22.24 | 465,342 | -0.04(-0.17%) |
Jun 16, 2017 | 22.02 | 22.32 | 21.55 | 22.28 | 449,434 | +0.04(+0.17%) |
Jun 15, 2017 | 22.32 | 22.73 | 22.06 | 22.24 | 437,578 | -0.30(-1.33%) |
Jun 14, 2017 | 21.94 | 22.54 | 21.91 | 22.54 | 453,214 | +0.71(+3.26%) |
Jun 13, 2017 | 21.87 | 21.87 | 21.49 | 21.83 | 281,003 | +0.00(+0.00%) |
Jun 12, 2017 | 21.64 | 22.13 | 21.64 | 21.83 | 302,688 | +0.15(+0.69%) |
Jun 09, 2017 | 21.46 | 21.87 | 21.42 | 21.68 | 249,432 | +0.26(+1.23%) |
Jun 08, 2017 | 20.78 | 21.46 | 20.74 | 21.42 | 430,616 | +0.64(+3.07%) |
Jun 07, 2017 | 20.71 | 20.93 | 20.52 | 20.78 | 536,307 | +0.11(+0.54%) |
Jun 06, 2017 | 20.18 | 20.74 | 20.07 | 20.67 | 751,065 | +0.45(+2.23%) |
Jun 05, 2017 | 20.29 | 20.50 | 20.18 | 20.22 | 662,517 | -0.11(-0.55%) |
Jun 02, 2017 | 20.48 | 20.67 | 20.29 | 20.33 | 517,777 | -0.26(-1.28%) |
Jun 01, 2017 | 20.22 | 20.59 | 20.18 | 20.59 | 352,010 | +0.38(+1.86%) |
May 31, 2017 | 20.37 | 20.48 | 20.14 | 20.22 | 627,236 | -0.04(-0.19%) |
May 30, 2017 | 20.41 | 20.52 | 20.22 | 20.26 | 399,472 | -0.30(-1.46%) |
May 26, 2017 | 20.26 | 20.67 | 20.14 | 20.56 | 368,389 | +0.23(+1.11%) |
May 25, 2017 | 20.41 | 20.89 | 20.29 | 20.33 | 846,434 | +0.04(+0.18%) |
May 24, 2017 | 20.33 | 20.63 | 20.18 | 20.29 | 593,988 | -0.07(-0.37%) |
May 23, 2017 | 20.56 | 20.67 | 20.37 | 20.37 | 492,215 | -0.11(-0.55%) |
May 22, 2017 | 20.89 | 20.97 | 20.41 | 20.48 | 550,205 | -0.26(-1.27%) |
May 19, 2017 | 20.59 | 20.94 | 20.44 | 20.74 | 376,390 | +0.19(+0.91%) |
May 18, 2017 | 20.93 | 21.01 | 20.50 | 20.56 | 558,955 | -0.38(-1.79%) |
May 17, 2017 | 21.01 | 21.08 | 20.59 | 20.93 | 717,790 | -0.07(-0.36%) |
May 16, 2017 | 21.01 | 21.12 | 20.71 | 21.01 | 709,872 | +0.04(+0.18%) |
May 15, 2017 | 21.42 | 21.79 | 20.86 | 20.97 | 863,572 | -0.45(-2.10%) |
May 12, 2017 | 22.36 | 22.36 | 21.34 | 21.42 | 1,116,821 | -1.09(-4.83%) |
May 11, 2017 | 23.22 | 23.37 | 22.49 | 22.51 | 380,592 | -0.83(-3.54%) |
May 10, 2017 | 23.26 | 23.33 | 22.94 | 23.33 | 397,765 | +0.08(+0.32%) |
May 09, 2017 | 23.44 | 23.44 | 22.99 | 23.26 | 299,899 | -0.08(-0.32%) |
May 08, 2017 | 23.26 | 23.44 | 22.96 | 23.33 | 275,840 | +0.08(+0.32%) |
May 05, 2017 | 23.14 | 23.33 | 22.81 | 23.26 | 248,923 | +0.26(+1.14%) |
May 04, 2017 | 23.26 | 23.48 | 22.88 | 22.99 | 313,611 | -0.19(-0.81%) |
May 03, 2017 | 23.82 | 23.86 | 22.69 | 23.18 | 459,726 | -0.79(-3.29%) |
May 02, 2017 | 23.03 | 23.97 | 23.03 | 23.97 | 468,969 | +0.94(+4.07%) |