Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.70 | 20.15 | 18.97 | 19.85 | 41,871 | +0.30(+1.53%) |
Jul 28, 2017 | 20.05 | 20.05 | 19.45 | 19.55 | 52,902 | -0.50(-2.49%) |
Jul 27, 2017 | 21.37 | 21.55 | 19.85 | 20.05 | 251,802 | -1.20(-5.65%) |
Jul 26, 2017 | 20.00 | 21.55 | 19.55 | 21.25 | 143,091 | +1.05(+5.20%) |
Jul 25, 2017 | 20.25 | 20.70 | 19.60 | 20.20 | 108,035 | +0.20(+1.00%) |
Jul 24, 2017 | 18.55 | 20.07 | 18.50 | 20.00 | 110,143 | +1.20(+6.38%) |
Jul 21, 2017 | 18.85 | 19.39 | 18.44 | 18.80 | 87,481 | +0.25(+1.35%) |
Jul 20, 2017 | 18.80 | 16.40 | 18.55 | 154,176 | +2.10(+12.77%) | |
Jul 19, 2017 | 15.25 | 16.50 | 15.24 | 16.45 | 110,470 | +1.20(+7.87%) |
Jul 18, 2017 | 16.50 | 16.75 | 15.15 | 15.25 | 224,447 | -1.25(-7.58%) |
Jul 17, 2017 | 17.05 | 17.70 | 16.15 | 16.50 | 99,341 | -0.35(-2.08%) |
Jul 14, 2017 | 16.60 | 17.15 | 16.60 | 16.85 | 31,916 | +0.10(+0.60%) |
Jul 13, 2017 | 16.85 | 17.50 | 16.55 | 16.75 | 74,471 | +0.05(+0.30%) |
Jul 12, 2017 | 16.70 | 17.10 | 16.55 | 16.70 | 89,376 | +0.00(+0.00%) |
Jul 11, 2017 | 17.75 | 18.75 | 16.35 | 16.70 | 84,562 | -0.95(-5.38%) |
Jul 10, 2017 | 18.00 | 18.40 | 17.45 | 17.65 | 44,662 | -0.55(-3.02%) |
Jul 07, 2017 | 18.40 | 18.70 | 17.93 | 18.20 | 23,695 | +0.00(+0.00%) |
Jul 06, 2017 | 18.90 | 19.00 | 17.55 | 18.20 | 59,290 | -1.00(-5.21%) |
Jul 05, 2017 | 18.30 | 19.30 | 18.15 | 19.20 | 33,306 | +0.80(+4.35%) |
Jul 03, 2017 | 18.70 | 18.70 | 17.60 | 18.40 | 59,048 | -0.20(-1.08%) |
Jun 30, 2017 | 18.85 | 19.70 | 18.50 | 18.60 | 68,317 | -0.30(-1.59%) |
Jun 29, 2017 | 19.85 | 19.85 | 18.69 | 18.90 | 37,922 | -1.00(-5.03%) |
Jun 28, 2017 | 20.55 | 20.55 | 19.05 | 19.90 | 115,396 | -0.55(-2.69%) |
Jun 27, 2017 | 20.85 | 21.25 | 20.35 | 20.45 | 57,097 | -0.15(-0.73%) |
Jun 26, 2017 | 20.50 | 21.40 | 20.30 | 20.60 | 70,252 | +0.10(+0.49%) |
Jun 23, 2017 | 21.20 | 20.00 | 20.50 | 431,383 | -0.25(-1.20%) | |
Jun 22, 2017 | 21.05 | 21.65 | 20.65 | 20.75 | 66,078 | -0.25(-1.19%) |
Jun 21, 2017 | 20.75 | 21.35 | 20.30 | 21.00 | 92,855 | +0.40(+1.94%) |
Jun 20, 2017 | 21.10 | 21.80 | 20.00 | 20.60 | 54,994 | -0.50(-2.37%) |
Jun 19, 2017 | 21.00 | 21.25 | 19.90 | 21.10 | 87,744 | +0.10(+0.48%) |
Jun 16, 2017 | 19.25 | 21.20 | 18.80 | 21.00 | 124,724 | +1.50(+7.69%) |
Jun 15, 2017 | 20.05 | 20.50 | 19.20 | 19.50 | 34,249 | -0.75(-3.70%) |
Jun 14, 2017 | 20.70 | 20.85 | 20.10 | 20.25 | 73,321 | -0.25(-1.22%) |
Jun 13, 2017 | 20.40 | 20.90 | 20.25 | 20.50 | 70,707 | +0.10(+0.49%) |
Jun 12, 2017 | 20.40 | 20.55 | 20.25 | 20.40 | 55,671 | +0.00(+0.00%) |
Jun 09, 2017 | 20.20 | 20.85 | 19.95 | 20.40 | 73,287 | +0.15(+0.74%) |
Jun 08, 2017 | 20.50 | 20.91 | 20.05 | 20.25 | 45,383 | -0.15(-0.74%) |
Jun 07, 2017 | 20.70 | 20.70 | 19.95 | 20.40 | 49,804 | -0.05(-0.24%) |
Jun 06, 2017 | 20.10 | 20.70 | 20.10 | 20.45 | 42,023 | +0.30(+1.49%) |
Jun 05, 2017 | 20.45 | 20.55 | 19.80 | 20.15 | 69,082 | -0.45(-2.18%) |
Jun 02, 2017 | 19.80 | 20.95 | 19.05 | 20.60 | 85,513 | +1.10(+5.64%) |
Jun 01, 2017 | 18.85 | 19.95 | 18.85 | 19.50 | 62,815 | +0.60(+3.17%) |
May 31, 2017 | 19.80 | 20.50 | 18.55 | 18.90 | 421,994 | -0.90(-4.55%) |
May 30, 2017 | 20.20 | 20.90 | 19.55 | 19.80 | 30,523 | -0.35(-1.74%) |
May 26, 2017 | 19.65 | 20.40 | 19.60 | 20.15 | 27,631 | +0.10(+0.50%) |
May 25, 2017 | 20.95 | 21.05 | 19.95 | 20.05 | 26,748 | -0.80(-3.84%) |
May 24, 2017 | 21.23 | 21.30 | 20.75 | 20.85 | 17,335 | -0.20(-0.95%) |
May 23, 2017 | 20.65 | 21.10 | 20.60 | 21.05 | 24,907 | +0.15(+0.72%) |
May 22, 2017 | 21.20 | 21.20 | 20.60 | 20.90 | 23,534 | +0.05(+0.24%) |
May 19, 2017 | 21.10 | 21.20 | 20.77 | 20.85 | 33,366 | -0.25(-1.18%) |
May 18, 2017 | 21.25 | 21.43 | 20.85 | 21.10 | 21,767 | -0.10(-0.47%) |
May 17, 2017 | 21.85 | 22.60 | 21.15 | 21.20 | 40,961 | -1.20(-5.36%) |
May 16, 2017 | 22.50 | 22.75 | 22.05 | 22.40 | 51,690 | -0.10(-0.44%) |
May 15, 2017 | 22.45 | 22.70 | 21.90 | 22.50 | 58,178 | +0.30(+1.35%) |
May 12, 2017 | 21.35 | 22.50 | 21.30 | 22.20 | 44,405 | +0.80(+3.74%) |
May 11, 2017 | 20.90 | 21.75 | 20.80 | 21.40 | 106,963 | +0.45(+2.15%) |
May 10, 2017 | 20.75 | 21.25 | 20.50 | 20.95 | 73,052 | +0.10(+0.48%) |
May 09, 2017 | 20.90 | 20.95 | 20.60 | 20.85 | 38,751 | +0.00(+0.00%) |
May 08, 2017 | 21.05 | 21.30 | 20.35 | 20.85 | 71,419 | -0.30(-1.42%) |
May 05, 2017 | 21.10 | 21.70 | 20.71 | 21.15 | 64,645 | +0.15(+0.71%) |
May 04, 2017 | 21.65 | 21.65 | 20.90 | 21.00 | 25,361 | -0.50(-2.33%) |
May 03, 2017 | 22.05 | 22.35 | 21.27 | 21.50 | 51,527 | -0.85(-3.80%) |
May 02, 2017 | 21.55 | 22.35 | 21.35 | 22.35 | 52,834 | +0.90(+4.20%) |