Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.08 | 24.25 | 22.70 | 22.80 | 727,899 | -1.30(-5.39%) |
Jul 28, 2017 | 23.82 | 24.45 | 23.50 | 24.10 | 264,561 | +0.27(+1.13%) |
Jul 27, 2017 | 24.64 | 24.73 | 23.28 | 23.83 | 500,733 | -0.71(-2.89%) |
Jul 26, 2017 | 24.19 | 24.75 | 23.93 | 24.54 | 287,751 | +0.37(+1.53%) |
Jul 25, 2017 | 24.69 | 24.75 | 23.82 | 24.17 | 420,377 | -0.34(-1.39%) |
Jul 24, 2017 | 23.74 | 24.86 | 23.55 | 24.51 | 408,050 | +0.69(+2.90%) |
Jul 21, 2017 | 24.00 | 24.00 | 23.43 | 23.82 | 403,405 | +0.24(+1.02%) |
Jul 20, 2017 | 23.79 | 23.88 | 23.26 | 23.58 | 377,177 | -0.03(-0.13%) |
Jul 19, 2017 | 23.64 | 24.13 | 23.26 | 23.61 | 351,890 | +0.25(+1.07%) |
Jul 18, 2017 | 23.19 | 23.41 | 22.92 | 23.36 | 528,890 | +0.21(+0.91%) |
Jul 17, 2017 | 23.90 | 24.32 | 23.01 | 23.15 | 413,932 | -0.65(-2.73%) |
Jul 14, 2017 | 23.84 | 24.27 | 23.61 | 23.80 | 308,125 | -0.10(-0.42%) |
Jul 13, 2017 | 24.11 | 24.35 | 23.04 | 23.90 | 859,772 | -0.21(-0.87%) |
Jul 12, 2017 | 22.53 | 24.21 | 22.10 | 24.11 | 1,370,106 | +1.95(+8.80%) |
Jul 11, 2017 | 21.32 | 22.24 | 21.32 | 22.16 | 667,280 | +0.93(+4.38%) |
Jul 10, 2017 | 21.82 | 21.85 | 20.90 | 21.23 | 593,683 | -0.57(-2.61%) |
Jul 07, 2017 | 22.48 | 22.73 | 21.36 | 21.80 | 1,057,806 | -0.20(-0.91%) |
Jul 06, 2017 | 22.20 | 22.47 | 21.53 | 22.00 | 663,841 | -0.32(-1.43%) |
Jul 05, 2017 | 21.03 | 22.75 | 20.91 | 22.32 | 740,465 | +1.24(+5.88%) |
Jul 03, 2017 | 20.34 | 21.26 | 20.15 | 21.08 | 281,593 | +0.86(+4.25%) |
Jun 30, 2017 | 20.77 | 20.80 | 19.68 | 20.22 | 486,696 | -0.34(-1.65%) |
Jun 29, 2017 | 21.52 | 21.57 | 20.11 | 20.56 | 751,281 | -1.00(-4.64%) |
Jun 28, 2017 | 21.05 | 21.88 | 20.66 | 21.56 | 751,315 | +0.73(+3.50%) |
Jun 27, 2017 | 21.65 | 22.33 | 20.66 | 20.83 | 1,332,345 | -0.91(-4.19%) |
Jun 26, 2017 | 20.88 | 21.91 | 20.70 | 21.74 | 991,592 | +1.15(+5.59%) |
Jun 23, 2017 | 20.65 | 20.59 | 845,749 | +0.43(+2.13%) | ||
Jun 22, 2017 | 19.60 | 20.85 | 19.55 | 20.16 | 1,460,660 | +0.64(+3.28%) |
Jun 21, 2017 | 18.30 | 19.70 | 18.22 | 19.52 | 1,179,937 | +1.44(+7.96%) |
Jun 20, 2017 | 17.80 | 18.49 | 17.61 | 18.08 | 553,902 | +0.29(+1.63%) |
Jun 19, 2017 | 17.21 | 17.96 | 17.07 | 17.79 | 544,386 | +0.59(+3.43%) |
Jun 16, 2017 | 16.79 | 17.35 | 16.76 | 17.20 | 1,522,790 | +0.23(+1.36%) |
Jun 15, 2017 | 16.98 | 17.48 | 16.51 | 16.97 | 596,473 | -0.14(-0.82%) |
Jun 14, 2017 | 17.19 | 17.51 | 16.90 | 17.11 | 472,059 | -0.09(-0.52%) |
Jun 13, 2017 | 17.14 | 17.44 | 16.75 | 17.20 | 565,801 | +0.16(+0.94%) |
Jun 12, 2017 | 17.14 | 17.64 | 16.60 | 17.04 | 669,494 | -0.03(-0.18%) |
Jun 09, 2017 | 17.40 | 17.62 | 16.80 | 17.07 | 497,664 | -0.34(-1.95%) |
Jun 08, 2017 | 17.18 | 17.73 | 16.75 | 17.41 | 353,419 | +0.39(+2.29%) |
Jun 07, 2017 | 17.45 | 17.77 | 16.59 | 17.02 | 573,852 | -0.01(-0.06%) |
Jun 06, 2017 | 17.05 | 17.46 | 16.81 | 17.03 | 298,024 | -0.13(-0.76%) |
Jun 05, 2017 | 17.61 | 17.61 | 16.90 | 17.16 | 394,934 | -0.32(-1.83%) |
Jun 02, 2017 | 17.13 | 17.93 | 17.13 | 17.48 | 381,045 | +0.35(+2.04%) |
Jun 01, 2017 | 17.13 | 17.48 | 16.70 | 17.13 | 567,802 | +0.04(+0.23%) |
May 31, 2017 | 17.40 | 17.58 | 16.84 | 17.09 | 541,182 | -0.33(-1.89%) |
May 30, 2017 | 18.24 | 18.24 | 17.28 | 17.42 | 411,590 | -0.86(-4.70%) |
May 26, 2017 | 18.64 | 18.76 | 17.89 | 18.28 | 342,181 | -0.46(-2.45%) |
May 25, 2017 | 19.47 | 19.47 | 18.46 | 18.74 | 494,255 | -0.61(-3.15%) |
May 24, 2017 | 19.61 | 19.99 | 19.22 | 19.35 | 611,429 | -0.24(-1.23%) |
May 23, 2017 | 19.19 | 19.67 | 18.54 | 19.59 | 982,188 | +0.40(+2.08%) |
May 22, 2017 | 17.74 | 19.35 | 17.74 | 19.19 | 977,558 | +1.57(+8.91%) |
May 19, 2017 | 17.47 | 18.15 | 17.04 | 17.62 | 515,460 | +0.18(+1.03%) |
May 18, 2017 | 17.66 | 17.70 | 16.71 | 17.44 | 763,542 | +0.03(+0.17%) |
May 17, 2017 | 17.87 | 18.06 | 17.40 | 17.41 | 627,069 | -0.66(-3.65%) |
May 16, 2017 | 18.43 | 18.54 | 17.55 | 18.07 | 818,406 | -0.22(-1.20%) |
May 15, 2017 | 19.41 | 19.53 | 18.25 | 18.29 | 650,877 | -1.02(-5.28%) |
May 12, 2017 | 19.44 | 19.50 | 19.03 | 19.31 | 434,313 | -0.16(-0.82%) |
May 11, 2017 | 19.56 | 19.65 | 18.95 | 19.47 | 372,838 | +0.02(+0.10%) |
May 10, 2017 | 19.27 | 19.67 | 18.88 | 19.45 | 368,214 | +0.13(+0.67%) |
May 09, 2017 | 18.77 | 19.38 | 18.67 | 19.32 | 487,581 | +0.71(+3.82%) |
May 08, 2017 | 18.55 | 19.09 | 18.36 | 18.61 | 581,484 | +0.04(+0.22%) |
May 05, 2017 | 19.53 | 20.02 | 18.20 | 18.57 | 1,202,786 | -0.86(-4.43%) |
May 04, 2017 | 20.09 | 20.14 | 19.33 | 19.43 | 758,242 | -0.50(-2.51%) |
May 03, 2017 | 19.51 | 20.31 | 19.30 | 19.93 | 1,275,785 | +0.21(+1.06%) |
May 02, 2017 | 21.08 | 21.18 | 19.67 | 19.72 | 1,256,175 | -1.29(-6.14%) |