Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.70 | 21.86 | 21.58 | 21.82 | 76,953 | +0.51(+2.40%) |
Jul 28, 2017 | 21.13 | 21.33 | 21.02 | 21.31 | 32,001 | -0.02(-0.08%) |
Jul 27, 2017 | 21.70 | 21.70 | 21.18 | 21.33 | 50,325 | -0.31(-1.44%) |
Jul 26, 2017 | 21.18 | 21.65 | 21.14 | 21.64 | 89,806 | +0.78(+3.75%) |
Jul 25, 2017 | 20.15 | 20.99 | 20.15 | 20.86 | 131,876 | +0.89(+4.43%) |
Jul 24, 2017 | 19.88 | 20.00 | 19.84 | 19.97 | 7,793 | +0.07(+0.35%) |
Jul 21, 2017 | 19.94 | 20.01 | 19.75 | 19.90 | 33,892 | +0.02(+0.09%) |
Jul 20, 2017 | 20.11 | 20.11 | 19.88 | 19.88 | 29,427 | -0.38(-1.88%) |
Jul 19, 2017 | 20.32 | 20.39 | 20.15 | 20.27 | 25,686 | +0.10(+0.52%) |
Jul 18, 2017 | 20.15 | 20.18 | 20.07 | 20.16 | 23,956 | +0.13(+0.65%) |
Jul 17, 2017 | 19.71 | 20.08 | 19.71 | 20.03 | 71,408 | +0.51(+2.62%) |
Jul 14, 2017 | 19.47 | 19.53 | 19.44 | 19.52 | 42,109 | +0.19(+0.99%) |
Jul 13, 2017 | 19.24 | 19.36 | 19.22 | 19.33 | 13,753 | +0.16(+0.81%) |
Jul 12, 2017 | 19.14 | 19.30 | 19.05 | 19.17 | 35,278 | +0.22(+1.14%) |
Jul 11, 2017 | 18.47 | 18.97 | 18.47 | 18.96 | 39,150 | +0.46(+2.49%) |
Jul 10, 2017 | 18.14 | 18.50 | 17.94 | 18.50 | 86,250 | +0.23(+1.24%) |
Jul 07, 2017 | 18.27 | 18.32 | 18.00 | 18.27 | 27,484 | +0.02(+0.09%) |
Jul 06, 2017 | 18.37 | 18.41 | 18.25 | 18.25 | 8,192 | -0.16(-0.90%) |
Jul 05, 2017 | 18.49 | 18.50 | 18.29 | 18.42 | 54,597 | +0.03(+0.19%) |
Jul 03, 2017 | 18.11 | 18.52 | 18.11 | 18.38 | 30,717 | +0.17(+0.95%) |
Jun 30, 2017 | 18.17 | 18.25 | 18.07 | 18.21 | 31,388 | +0.19(+1.06%) |
Jun 29, 2017 | 18.11 | 18.31 | 18.02 | 18.02 | 92,178 | +0.18(+1.02%) |
Jun 28, 2017 | 17.59 | 17.93 | 17.58 | 17.84 | 16,284 | +0.43(+2.44%) |
Jun 27, 2017 | 17.38 | 17.58 | 17.38 | 17.41 | 24,999 | +0.17(+1.01%) |
Jun 26, 2017 | 17.24 | 17.31 | 17.14 | 17.24 | 12,646 | +0.01(+0.05%) |
Jun 23, 2017 | 17.18 | 17.24 | 17.05 | 17.23 | 6,865 | +0.22(+1.28%) |
Jun 22, 2017 | 16.78 | 17.07 | 16.78 | 17.01 | 9,697 | +0.19(+1.14%) |
Jun 21, 2017 | 16.86 | 16.90 | 16.80 | 16.82 | 12,414 | +0.03(+0.21%) |
Jun 20, 2017 | 17.02 | 17.02 | 16.73 | 16.79 | 11,914 | -0.42(-2.42%) |
Jun 19, 2017 | 17.19 | 17.39 | 17.19 | 17.20 | 35,138 | +0.17(+1.02%) |
Jun 16, 2017 | 17.15 | 17.15 | 16.97 | 17.03 | 13,572 | -0.10(-0.61%) |
Jun 15, 2017 | 17.30 | 17.34 | 17.10 | 17.13 | 41,221 | -0.47(-2.66%) |
Jun 14, 2017 | 18.04 | 18.04 | 17.55 | 17.60 | 9,321 | -0.41(-2.26%) |
Jun 13, 2017 | 18.06 | 18.06 | 17.91 | 18.01 | 23,975 | +0.04(+0.24%) |
Jun 12, 2017 | 18.06 | 18.17 | 17.91 | 17.97 | 14,760 | -0.10(-0.53%) |
Jun 09, 2017 | 18.04 | 18.18 | 18.01 | 18.06 | 17,545 | +0.15(+0.82%) |
Jun 08, 2017 | 17.50 | 17.94 | 17.50 | 17.91 | 44,443 | +0.43(+2.43%) |
Jun 07, 2017 | 17.58 | 17.64 | 17.44 | 17.49 | 6,316 | +0.04(+0.25%) |
Jun 06, 2017 | 17.27 | 17.45 | 17.27 | 17.45 | 8,722 | +0.14(+0.80%) |
Jun 05, 2017 | 17.30 | 17.36 | 17.24 | 17.31 | 27,905 | -0.11(-0.65%) |
Jun 02, 2017 | 17.49 | 17.53 | 17.37 | 17.42 | 14,341 | -0.13(-0.74%) |
Jun 01, 2017 | 17.48 | 17.57 | 17.45 | 17.55 | 8,305 | +0.01(+0.05%) |
May 31, 2017 | 17.76 | 17.76 | 17.37 | 17.54 | 18,397 | -0.44(-2.46%) |
May 30, 2017 | 18.05 | 18.05 | 17.83 | 17.98 | 8,288 | -0.10(-0.58%) |
May 26, 2017 | 18.12 | 18.14 | 17.83 | 18.09 | 9,173 | +0.04(+0.24%) |
May 25, 2017 | 18.10 | 18.35 | 18.00 | 18.04 | 40,115 | +0.03(+0.14%) |
May 24, 2017 | 17.87 | 18.03 | 17.85 | 18.02 | 12,922 | +0.03(+0.14%) |
May 23, 2017 | 18.00 | 18.15 | 17.90 | 17.99 | 38,929 | -0.11(-0.59%) |
May 22, 2017 | 18.13 | 18.18 | 18.02 | 18.10 | 39,550 | +0.08(+0.45%) |
May 19, 2017 | 17.70 | 18.04 | 17.70 | 18.02 | 17,154 | +0.55(+3.13%) |
May 18, 2017 | 17.33 | 17.52 | 17.16 | 17.47 | 9,895 | -0.03(-0.20%) |
May 17, 2017 | 17.86 | 17.86 | 17.47 | 17.51 | 20,208 | -0.42(-2.32%) |
May 16, 2017 | 17.79 | 17.95 | 17.15 | 17.92 | 13,080 | +0.23(+1.27%) |
May 15, 2017 | 17.67 | 18.16 | 17.67 | 17.70 | 11,619 | +0.29(+1.65%) |
May 12, 2017 | 17.42 | 17.72 | 17.37 | 17.41 | 10,917 | +0.04(+0.25%) |
May 11, 2017 | 17.41 | 17.46 | 17.06 | 17.37 | 7,884 | +0.08(+0.45%) |
May 10, 2017 | 17.30 | 17.31 | 16.97 | 17.29 | 8,651 | +0.11(+0.66%) |
May 09, 2017 | 17.07 | 17.31 | 17.07 | 17.18 | 17,340 | +0.15(+0.87%) |
May 08, 2017 | 17.12 | 17.12 | 16.95 | 17.03 | 29,015 | -0.24(-1.41%) |
May 05, 2017 | 16.97 | 17.31 | 16.83 | 17.27 | 88,090 | +0.14(+0.81%) |
May 04, 2017 | 17.50 | 17.75 | 16.98 | 17.13 | 476,699 | -0.77(-4.31%) |
May 03, 2017 | 18.23 | 18.45 | 17.88 | 17.91 | 46,849 | -0.62(-3.33%) |
May 02, 2017 | 18.75 | 18.75 | 18.45 | 18.52 | 29,258 | -0.18(-0.97%) |