Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.60 | 22.77 | 22.12 | 22.14 | 191,028 | -0.47(-2.09%) |
Jul 28, 2017 | 21.87 | 22.64 | 21.41 | 22.61 | 502,160 | +0.62(+2.81%) |
Jul 27, 2017 | 23.24 | 23.68 | 21.85 | 22.00 | 350,266 | -2.05(-8.53%) |
Jul 26, 2017 | 24.35 | 24.35 | 23.98 | 24.05 | 74,884 | -0.28(-1.16%) |
Jul 25, 2017 | 24.15 | 24.56 | 24.03 | 24.33 | 95,669 | +0.24(+0.98%) |
Jul 24, 2017 | 23.95 | 24.14 | 23.78 | 24.09 | 334,649 | +0.14(+0.57%) |
Jul 21, 2017 | 24.09 | 24.16 | 23.81 | 23.96 | 97,410 | +0.04(+0.15%) |
Jul 20, 2017 | 23.96 | 24.01 | 23.71 | 23.92 | 45,380 | -0.01(-0.04%) |
Jul 19, 2017 | 23.80 | 24.07 | 23.79 | 23.93 | 119,351 | +0.12(+0.50%) |
Jul 18, 2017 | 24.22 | 24.40 | 23.70 | 23.81 | 140,772 | -0.42(-1.72%) |
Jul 17, 2017 | 24.23 | 24.56 | 24.09 | 24.23 | 118,767 | -0.01(-0.04%) |
Jul 14, 2017 | 24.34 | 24.70 | 24.01 | 24.24 | 68,355 | -0.11(-0.45%) |
Jul 13, 2017 | 24.08 | 24.35 | 23.85 | 24.35 | 77,181 | +0.26(+1.09%) |
Jul 12, 2017 | 24.06 | 24.55 | 23.97 | 24.08 | 75,797 | +0.14(+0.57%) |
Jul 11, 2017 | 23.98 | 24.10 | 23.78 | 23.95 | 72,314 | -0.05(-0.19%) |
Jul 10, 2017 | 24.39 | 24.53 | 23.94 | 23.99 | 57,900 | -0.41(-1.67%) |
Jul 07, 2017 | 24.14 | 24.45 | 24.14 | 24.40 | 90,567 | +0.28(+1.17%) |
Jul 06, 2017 | 24.45 | 24.45 | 24.07 | 24.12 | 94,493 | -0.37(-1.52%) |
Jul 05, 2017 | 24.70 | 24.89 | 24.25 | 24.49 | 102,074 | -0.22(-0.88%) |
Jul 03, 2017 | 24.51 | 24.75 | 24.51 | 24.71 | 29,030 | +0.24(+0.96%) |
Jun 30, 2017 | 24.51 | 24.58 | 24.37 | 24.47 | 61,432 | -0.03(-0.11%) |
Jun 29, 2017 | 24.31 | 24.50 | 24.22 | 24.50 | 58,924 | +0.13(+0.52%) |
Jun 28, 2017 | 24.40 | 24.48 | 24.29 | 24.37 | 34,215 | +0.05(+0.22%) |
Jun 27, 2017 | 24.21 | 24.47 | 24.21 | 24.32 | 45,339 | -0.03(-0.11%) |
Jun 26, 2017 | 24.18 | 24.45 | 24.16 | 24.35 | 137,481 | +0.17(+0.71%) |
Jun 23, 2017 | 24.18 | 24.25 | 23.97 | 24.17 | 204,460 | +0.07(+0.30%) |
Jun 22, 2017 | 24.14 | 24.25 | 23.98 | 24.10 | 32,715 | -0.01(-0.04%) |
Jun 21, 2017 | 24.31 | 24.37 | 24.05 | 24.11 | 90,266 | -0.18(-0.75%) |
Jun 20, 2017 | 24.33 | 24.66 | 24.16 | 24.29 | 64,226 | -0.11(-0.45%) |
Jun 19, 2017 | 24.50 | 24.64 | 24.33 | 24.40 | 91,581 | -0.04(-0.15%) |
Jun 16, 2017 | 24.30 | 24.52 | 24.30 | 24.44 | 115,335 | -0.07(-0.30%) |
Jun 15, 2017 | 24.22 | 24.62 | 24.22 | 24.51 | 97,719 | +0.10(+0.41%) |
Jun 14, 2017 | 24.40 | 24.59 | 24.27 | 24.41 | 122,482 | +0.00(+0.00%) |
Jun 13, 2017 | 24.31 | 24.55 | 24.19 | 24.41 | 140,020 | +0.14(+0.56%) |
Jun 12, 2017 | 24.08 | 24.37 | 24.08 | 24.27 | 121,085 | +0.16(+0.68%) |
Jun 09, 2017 | 23.92 | 24.23 | 23.92 | 24.11 | 91,741 | +0.14(+0.57%) |
Jun 08, 2017 | 23.93 | 24.11 | 23.73 | 23.98 | 69,981 | +0.16(+0.69%) |
Jun 07, 2017 | 23.99 | 23.99 | 23.69 | 23.81 | 58,291 | -0.27(-1.13%) |
Jun 06, 2017 | 24.21 | 24.22 | 24.00 | 24.08 | 80,635 | -0.18(-0.75%) |
Jun 05, 2017 | 24.42 | 24.45 | 24.14 | 24.27 | 59,681 | -0.16(-0.67%) |
Jun 02, 2017 | 24.17 | 24.86 | 24.17 | 24.43 | 89,289 | +0.25(+1.05%) |
Jun 01, 2017 | 24.04 | 24.19 | 23.82 | 24.17 | 71,103 | +0.31(+1.29%) |
May 31, 2017 | 23.99 | 24.05 | 23.54 | 23.87 | 104,427 | -0.03(-0.11%) |
May 30, 2017 | 23.87 | 24.00 | 23.53 | 23.89 | 166,251 | +0.09(+0.38%) |
May 26, 2017 | 23.69 | 23.93 | 23.40 | 23.80 | 89,365 | +0.12(+0.50%) |
May 25, 2017 | 23.84 | 23.86 | 23.60 | 23.68 | 55,250 | -0.02(-0.08%) |
May 24, 2017 | 23.72 | 23.79 | 23.52 | 23.70 | 45,164 | -0.02(-0.08%) |
May 23, 2017 | 23.83 | 23.83 | 23.58 | 23.72 | 56,858 | -0.01(-0.04%) |
May 22, 2017 | 23.69 | 23.84 | 23.50 | 23.73 | 80,060 | +0.05(+0.23%) |
May 19, 2017 | 23.29 | 23.98 | 23.18 | 23.68 | 123,954 | +0.43(+1.83%) |
May 18, 2017 | 23.26 | 23.44 | 22.94 | 23.25 | 150,313 | +0.05(+0.20%) |
May 17, 2017 | 23.48 | 23.60 | 23.07 | 23.20 | 118,095 | -0.55(-2.33%) |
May 16, 2017 | 24.01 | 24.08 | 23.58 | 23.76 | 141,716 | -0.29(-1.21%) |
May 15, 2017 | 24.33 | 24.64 | 24.03 | 24.05 | 118,680 | -0.20(-0.82%) |
May 12, 2017 | 24.37 | 24.53 | 24.23 | 24.25 | 61,674 | -0.24(-0.96%) |
May 11, 2017 | 24.57 | 24.66 | 24.17 | 24.48 | 60,331 | -0.22(-0.88%) |
May 10, 2017 | 24.62 | 25.00 | 24.57 | 24.70 | 77,582 | +0.00(+0.00%) |
May 09, 2017 | 24.56 | 24.83 | 24.46 | 24.70 | 81,394 | +0.25(+1.04%) |
May 08, 2017 | 24.68 | 24.70 | 24.34 | 24.45 | 58,740 | -0.24(-0.99%) |
May 05, 2017 | 24.89 | 24.89 | 24.40 | 24.69 | 103,473 | +0.01(+0.04%) |
May 04, 2017 | 24.73 | 24.76 | 24.44 | 24.68 | 81,248 | -0.02(-0.07%) |
May 03, 2017 | 25.00 | 25.00 | 24.59 | 24.70 | 125,168 | -0.29(-1.16%) |
May 02, 2017 | 24.89 | 25.44 | 24.84 | 24.99 | 70,504 | +0.24(+0.95%) |