Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.23 | 22.68 | 21.75 | 22.30 | 599,921 | +0.10(+0.44%) |
Jul 28, 2017 | 22.10 | 22.33 | 21.70 | 22.21 | 481,932 | -0.03(-0.16%) |
Jul 27, 2017 | 22.14 | 22.41 | 21.75 | 22.24 | 391,159 | +0.26(+1.17%) |
Jul 26, 2017 | 22.19 | 22.36 | 21.91 | 21.98 | 321,447 | -0.12(-0.54%) |
Jul 25, 2017 | 21.97 | 22.43 | 21.61 | 22.10 | 476,634 | +0.36(+1.67%) |
Jul 24, 2017 | 22.19 | 22.19 | 21.73 | 21.74 | 368,869 | -0.49(-2.20%) |
Jul 21, 2017 | 22.54 | 22.81 | 22.18 | 22.23 | 416,888 | -0.27(-1.18%) |
Jul 20, 2017 | 22.77 | 23.00 | 22.48 | 22.49 | 248,196 | -0.31(-1.38%) |
Jul 19, 2017 | 22.35 | 23.17 | 22.30 | 22.81 | 538,328 | +0.50(+2.25%) |
Jul 18, 2017 | 22.26 | 22.60 | 21.77 | 22.30 | 472,309 | +0.42(+1.91%) |
Jul 17, 2017 | 22.01 | 22.48 | 21.75 | 21.89 | 409,702 | -0.29(-1.32%) |
Jul 14, 2017 | 22.54 | 22.67 | 21.72 | 22.18 | 529,953 | -0.28(-1.24%) |
Jul 13, 2017 | 21.70 | 22.82 | 21.59 | 22.46 | 1,445,248 | +1.79(+8.64%) |
Jul 12, 2017 | 20.75 | 21.21 | 20.59 | 20.67 | 435,281 | +0.06(+0.27%) |
Jul 11, 2017 | 20.10 | 20.86 | 20.10 | 20.62 | 289,978 | +0.37(+1.83%) |
Jul 10, 2017 | 20.24 | 20.32 | 20.07 | 20.25 | 409,512 | -0.03(-0.14%) |
Jul 07, 2017 | 20.29 | 20.44 | 20.09 | 20.27 | 310,669 | +0.03(+0.17%) |
Jul 06, 2017 | 20.90 | 20.99 | 20.13 | 20.24 | 539,394 | -0.70(-3.37%) |
Jul 05, 2017 | 21.36 | 21.36 | 20.66 | 20.94 | 362,630 | -0.38(-1.77%) |
Jul 03, 2017 | 21.58 | 21.77 | 21.30 | 21.32 | 122,462 | -0.21(-0.97%) |
Jun 30, 2017 | 21.72 | 21.72 | 20.84 | 21.53 | 382,662 | +0.05(+0.23%) |
Jun 29, 2017 | 21.63 | 22.07 | 21.18 | 21.48 | 505,229 | -0.35(-1.60%) |
Jun 28, 2017 | 21.25 | 21.92 | 21.25 | 21.83 | 522,112 | +0.61(+2.90%) |
Jun 27, 2017 | 21.53 | 21.71 | 21.04 | 21.22 | 590,412 | -0.31(-1.46%) |
Jun 26, 2017 | 21.24 | 21.82 | 21.12 | 21.53 | 641,464 | +0.36(+1.68%) |
Jun 23, 2017 | 20.89 | 21.22 | 20.66 | 21.17 | 635,255 | +0.27(+1.30%) |
Jun 22, 2017 | 21.10 | 21.10 | 20.73 | 20.90 | 635,206 | +0.03(+0.13%) |
Jun 21, 2017 | 20.53 | 21.28 | 20.48 | 20.87 | 1,197,894 | +0.65(+3.21%) |
Jun 20, 2017 | 20.05 | 20.39 | 19.72 | 20.22 | 497,646 | +0.11(+0.55%) |
Jun 19, 2017 | 20.11 | 20.54 | 20.02 | 20.11 | 490,903 | +0.03(+0.14%) |
Jun 16, 2017 | 20.07 | 20.10 | 19.72 | 20.09 | 1,114,013 | -0.20(-0.96%) |
Jun 15, 2017 | 20.33 | 20.52 | 20.05 | 20.28 | 351,939 | -0.27(-1.29%) |
Jun 14, 2017 | 20.66 | 20.82 | 20.33 | 20.55 | 342,514 | -0.08(-0.40%) |
Jun 13, 2017 | 20.16 | 20.67 | 19.87 | 20.63 | 505,322 | +0.58(+2.87%) |
Jun 12, 2017 | 20.51 | 20.69 | 19.90 | 20.05 | 519,652 | -0.35(-1.70%) |
Jun 09, 2017 | 20.37 | 20.78 | 20.20 | 20.40 | 1,731,113 | +0.96(+4.93%) |
Jun 08, 2017 | 19.99 | 19.99 | 19.20 | 19.44 | 637,689 | -0.33(-1.69%) |
Jun 07, 2017 | 20.06 | 20.36 | 19.42 | 19.77 | 997,358 | -0.42(-2.06%) |
Jun 06, 2017 | 19.57 | 20.62 | 19.41 | 20.19 | 2,748,229 | +0.90(+4.68%) |
Jun 05, 2017 | 19.11 | 19.40 | 18.79 | 19.29 | 694,550 | +0.26(+1.35%) |
Jun 02, 2017 | 19.08 | 19.11 | 18.75 | 19.03 | 424,744 | +0.08(+0.44%) |
Jun 01, 2017 | 18.78 | 19.07 | 18.54 | 18.95 | 684,266 | +0.20(+1.07%) |
May 31, 2017 | 18.77 | 18.84 | 18.40 | 18.75 | 784,831 | +0.08(+0.45%) |
May 30, 2017 | 18.67 | 18.90 | 18.60 | 18.66 | 1,090,051 | +0.22(+1.20%) |
May 26, 2017 | 18.77 | 18.87 | 18.26 | 18.44 | 2,007,725 | -0.49(-2.60%) |
May 25, 2017 | 19.21 | 19.46 | 18.93 | 18.93 | 7,865,294 | -0.42(-2.15%) |
May 24, 2017 | 19.27 | 19.52 | 19.12 | 19.35 | 768,194 | +0.13(+0.69%) |
May 23, 2017 | 19.86 | 19.86 | 19.18 | 19.22 | 1,235,106 | -0.93(-4.62%) |
May 22, 2017 | 20.56 | 20.56 | 19.96 | 20.15 | 224,332 | -0.24(-1.19%) |
May 19, 2017 | 20.36 | 20.54 | 20.06 | 20.39 | 195,617 | +0.09(+0.44%) |
May 18, 2017 | 20.14 | 20.70 | 19.91 | 20.30 | 279,474 | +0.10(+0.48%) |
May 17, 2017 | 20.71 | 20.83 | 20.00 | 20.20 | 266,470 | -0.78(-3.71%) |
May 16, 2017 | 20.85 | 21.06 | 20.66 | 20.98 | 214,784 | +0.08(+0.40%) |
May 15, 2017 | 20.25 | 21.18 | 20.25 | 20.90 | 313,066 | +0.76(+3.79%) |
May 12, 2017 | 20.30 | 20.47 | 19.97 | 20.13 | 393,565 | -0.26(-1.29%) |
May 11, 2017 | 21.01 | 21.01 | 20.30 | 20.40 | 382,021 | -0.61(-2.91%) |
May 10, 2017 | 21.02 | 21.23 | 20.57 | 21.01 | 349,578 | -0.18(-0.85%) |
May 09, 2017 | 22.00 | 22.02 | 21.16 | 21.19 | 263,092 | -0.74(-3.39%) |
May 08, 2017 | 22.20 | 22.35 | 21.87 | 21.93 | 273,627 | -0.19(-0.85%) |
May 05, 2017 | 22.72 | 22.72 | 21.11 | 22.12 | 972,674 | +0.54(+2.51%) |
May 04, 2017 | 21.71 | 21.92 | 21.21 | 21.58 | 407,152 | -0.09(-0.42%) |
May 03, 2017 | 21.72 | 21.79 | 21.45 | 21.67 | 216,734 | -0.05(-0.22%) |
May 02, 2017 | 21.93 | 22.04 | 21.38 | 21.72 | 179,153 | -0.24(-1.11%) |