Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.57 | 21.61 | 21.09 | 21.13 | 569,453 | -0.44(-2.05%) |
Jul 28, 2017 | 21.09 | 21.73 | 21.09 | 21.57 | 816,804 | +0.41(+1.92%) |
Jul 27, 2017 | 21.36 | 21.36 | 20.89 | 21.17 | 526,813 | -0.13(-0.59%) |
Jul 26, 2017 | 21.53 | 21.57 | 21.17 | 21.29 | 598,738 | -0.20(-0.92%) |
Jul 25, 2017 | 21.49 | 21.57 | 21.13 | 21.49 | 799,144 | +0.09(+0.42%) |
Jul 24, 2017 | 20.89 | 21.41 | 20.70 | 21.40 | 542,175 | +0.48(+2.28%) |
Jul 21, 2017 | 20.78 | 21.08 | 20.68 | 20.92 | 360,828 | +0.19(+0.91%) |
Jul 20, 2017 | 20.57 | 20.80 | 20.49 | 20.73 | 368,328 | +0.16(+0.79%) |
Jul 19, 2017 | 20.28 | 20.58 | 20.28 | 20.57 | 469,426 | +0.29(+1.42%) |
Jul 18, 2017 | 20.35 | 20.37 | 20.10 | 20.28 | 246,602 | -0.12(-0.57%) |
Jul 17, 2017 | 20.32 | 20.41 | 20.15 | 20.40 | 292,916 | +0.09(+0.44%) |
Jul 14, 2017 | 20.01 | 20.46 | 20.01 | 20.31 | 342,914 | +0.39(+1.94%) |
Jul 13, 2017 | 20.18 | 20.18 | 19.84 | 19.92 | 248,490 | -0.23(-1.16%) |
Jul 12, 2017 | 19.91 | 20.19 | 19.79 | 20.16 | 513,083 | +0.34(+1.73%) |
Jul 11, 2017 | 19.60 | 19.87 | 19.53 | 19.82 | 491,742 | +0.22(+1.10%) |
Jul 10, 2017 | 19.47 | 19.81 | 19.32 | 19.60 | 359,995 | -0.04(-0.18%) |
Jul 07, 2017 | 19.29 | 19.64 | 19.24 | 19.64 | 221,338 | +0.41(+2.16%) |
Jul 06, 2017 | 19.58 | 19.63 | 19.19 | 19.22 | 360,233 | -0.50(-2.56%) |
Jul 05, 2017 | 19.20 | 19.79 | 19.17 | 19.73 | 503,944 | +0.54(+2.82%) |
Jul 03, 2017 | 18.84 | 19.27 | 18.72 | 19.18 | 205,134 | +0.44(+2.36%) |
Jun 30, 2017 | 18.76 | 18.88 | 18.61 | 18.74 | 214,603 | +0.04(+0.19%) |
Jun 29, 2017 | 18.83 | 18.89 | 18.45 | 18.71 | 337,334 | -0.12(-0.62%) |
Jun 28, 2017 | 18.67 | 18.83 | 18.43 | 18.82 | 317,180 | +0.32(+1.70%) |
Jun 27, 2017 | 18.32 | 18.56 | 18.26 | 18.51 | 449,819 | +0.14(+0.79%) |
Jun 26, 2017 | 18.47 | 18.69 | 18.32 | 18.36 | 305,664 | -0.11(-0.59%) |
Jun 23, 2017 | 18.29 | 18.55 | 18.18 | 18.47 | 2,017,629 | +0.19(+1.03%) |
Jun 22, 2017 | 18.44 | 18.51 | 18.26 | 18.28 | 300,942 | -0.11(-0.59%) |
Jun 21, 2017 | 18.56 | 18.71 | 18.34 | 18.39 | 286,102 | -0.29(-1.54%) |
Jun 20, 2017 | 18.86 | 18.96 | 18.66 | 18.68 | 291,521 | -0.27(-1.43%) |
Jun 19, 2017 | 18.91 | 19.05 | 18.52 | 18.95 | 531,805 | +0.17(+0.91%) |
Jun 16, 2017 | 18.81 | 18.96 | 18.74 | 18.78 | 1,136,182 | -0.11(-0.57%) |
Jun 15, 2017 | 19.06 | 19.18 | 18.81 | 18.89 | 569,640 | -0.32(-1.64%) |
Jun 14, 2017 | 19.26 | 19.39 | 19.09 | 19.20 | 493,603 | -0.01(-0.05%) |
Jun 13, 2017 | 19.40 | 19.53 | 19.16 | 19.21 | 638,629 | -0.20(-1.02%) |
Jun 12, 2017 | 19.60 | 19.81 | 19.34 | 19.41 | 371,203 | -0.22(-1.10%) |
Jun 09, 2017 | 19.55 | 19.80 | 19.47 | 19.63 | 558,238 | +0.05(+0.28%) |
Jun 08, 2017 | 19.15 | 19.59 | 19.04 | 19.57 | 405,132 | +0.42(+2.21%) |
Jun 07, 2017 | 19.28 | 19.37 | 19.09 | 19.15 | 290,988 | -0.05(-0.23%) |
Jun 06, 2017 | 19.64 | 19.71 | 19.18 | 19.19 | 365,888 | -0.61(-3.09%) |
Jun 05, 2017 | 19.88 | 20.19 | 19.68 | 19.81 | 402,773 | -0.14(-0.68%) |
Jun 02, 2017 | 19.82 | 20.28 | 19.80 | 19.94 | 794,778 | +0.14(+0.73%) |
Jun 01, 2017 | 19.79 | 19.85 | 19.60 | 19.80 | 357,593 | +0.06(+0.32%) |
May 31, 2017 | 19.75 | 19.84 | 19.44 | 19.73 | 382,086 | +0.18(+0.92%) |
May 30, 2017 | 19.49 | 19.59 | 19.36 | 19.55 | 494,450 | +0.01(+0.05%) |
May 26, 2017 | 19.65 | 19.69 | 19.49 | 19.55 | 327,003 | -0.14(-0.69%) |
May 25, 2017 | 19.55 | 19.73 | 19.47 | 19.68 | 514,449 | +0.26(+1.35%) |
May 24, 2017 | 19.26 | 19.59 | 19.25 | 19.42 | 549,447 | +0.18(+0.94%) |
May 23, 2017 | 19.27 | 19.34 | 19.02 | 19.24 | 586,990 | +0.06(+0.33%) |
May 22, 2017 | 18.77 | 19.18 | 18.74 | 19.18 | 522,268 | +0.54(+2.90%) |
May 19, 2017 | 18.32 | 18.73 | 18.30 | 18.63 | 297,482 | +0.35(+1.92%) |
May 18, 2017 | 18.31 | 18.37 | 18.08 | 18.28 | 253,300 | -0.08(-0.44%) |
May 17, 2017 | 18.64 | 18.54 | 18.24 | 18.36 | 550,720 | -0.28(-1.50%) |
May 16, 2017 | 18.96 | 19.00 | 18.53 | 18.64 | 567,821 | -0.13(-0.67%) |
May 15, 2017 | 18.38 | 18.79 | 18.38 | 18.77 | 481,435 | +0.44(+2.41%) |
May 12, 2017 | 18.63 | 18.66 | 18.26 | 18.33 | 308,884 | -0.34(-1.83%) |
May 11, 2017 | 18.67 | 18.77 | 18.45 | 18.67 | 262,573 | -0.14(-0.72%) |
May 10, 2017 | 18.92 | 19.18 | 18.73 | 18.81 | 365,895 | -0.21(-1.09%) |
May 09, 2017 | 19.64 | 19.83 | 18.61 | 19.01 | 1,017,978 | -0.81(-4.09%) |
May 08, 2017 | 19.91 | 19.94 | 19.66 | 19.82 | 207,895 | -0.08(-0.41%) |
May 05, 2017 | 19.90 | 19.91 | 19.59 | 19.91 | 216,219 | +0.05(+0.27%) |
May 04, 2017 | 19.78 | 20.13 | 19.63 | 19.85 | 183,101 | +0.04(+0.18%) |
May 03, 2017 | 19.91 | 19.94 | 19.68 | 19.82 | 390,665 | -0.17(-0.86%) |
May 02, 2017 | 20.14 | 20.21 | 19.90 | 19.99 | 259,980 | -0.15(-0.76%) |