Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.45 | 23.45 | 23.02 | 23.11 | 203,156 | -0.36(-1.52%) |
Jul 28, 2017 | 24.33 | 24.33 | 23.39 | 23.47 | 269,418 | -1.12(-4.56%) |
Jul 27, 2017 | 24.50 | 24.75 | 24.07 | 24.59 | 110,603 | +0.13(+0.54%) |
Jul 26, 2017 | 24.51 | 24.81 | 24.44 | 24.46 | 95,768 | -0.20(-0.80%) |
Jul 25, 2017 | 24.47 | 24.77 | 24.31 | 24.66 | 97,297 | +0.34(+1.41%) |
Jul 24, 2017 | 24.22 | 24.71 | 24.21 | 24.31 | 62,390 | +0.01(+0.03%) |
Jul 21, 2017 | 24.87 | 24.97 | 22.78 | 24.31 | 94,047 | -0.36(-1.45%) |
Jul 20, 2017 | 24.60 | 24.76 | 24.60 | 24.66 | 53,600 | +0.04(+0.15%) |
Jul 19, 2017 | 24.55 | 24.79 | 24.34 | 24.63 | 60,778 | +0.05(+0.21%) |
Jul 18, 2017 | 24.52 | 24.83 | 24.52 | 24.58 | 35,086 | -0.11(-0.44%) |
Jul 17, 2017 | 24.59 | 24.78 | 24.27 | 24.68 | 69,313 | +0.10(+0.41%) |
Jul 14, 2017 | 24.47 | 24.74 | 24.24 | 24.58 | 46,453 | -0.10(-0.41%) |
Jul 13, 2017 | 24.76 | 24.84 | 24.37 | 24.68 | 44,974 | -0.08(-0.32%) |
Jul 12, 2017 | 24.76 | 24.92 | 24.47 | 24.76 | 139,507 | +0.06(+0.24%) |
Jul 11, 2017 | 24.49 | 24.96 | 24.19 | 24.71 | 319,358 | +0.29(+1.19%) |
Jul 10, 2017 | 24.50 | 24.50 | 24.31 | 24.42 | 132,286 | -0.07(-0.30%) |
Jul 07, 2017 | 24.44 | 24.52 | 24.31 | 24.49 | 171,777 | +0.13(+0.54%) |
Jul 06, 2017 | 24.43 | 24.52 | 24.17 | 24.36 | 125,381 | -0.08(-0.33%) |
Jul 05, 2017 | 24.68 | 24.68 | 24.23 | 24.44 | 98,830 | -0.26(-1.06%) |
Jul 03, 2017 | 24.61 | 24.88 | 24.31 | 24.70 | 104,900 | +0.31(+1.25%) |
Jun 30, 2017 | 24.52 | 24.55 | 24.18 | 24.39 | 77,424 | -0.11(-0.45%) |
Jun 29, 2017 | 24.80 | 24.95 | 24.31 | 24.50 | 265,697 | +0.00(+0.00%) |
Jun 28, 2017 | 24.60 | 24.85 | 24.37 | 24.50 | 144,388 | -0.01(-0.06%) |
Jun 27, 2017 | 24.57 | 24.60 | 24.42 | 24.52 | 74,595 | -0.03(-0.12%) |
Jun 26, 2017 | 24.35 | 24.80 | 24.35 | 24.55 | 134,111 | +0.09(+0.36%) |
Jun 23, 2017 | 24.28 | 24.62 | 24.02 | 24.46 | 1,858,438 | +0.19(+0.78%) |
Jun 22, 2017 | 24.58 | 24.76 | 24.15 | 24.27 | 85,206 | -0.27(-1.10%) |
Jun 21, 2017 | 24.74 | 24.96 | 24.47 | 24.54 | 60,979 | -0.20(-0.79%) |
Jun 20, 2017 | 24.94 | 25.01 | 24.64 | 24.74 | 53,549 | -0.26(-1.05%) |
Jun 19, 2017 | 25.19 | 25.22 | 24.67 | 25.00 | 122,156 | -0.11(-0.43%) |
Jun 16, 2017 | 25.09 | 25.40 | 24.84 | 25.11 | 344,745 | -0.11(-0.43%) |
Jun 15, 2017 | 25.51 | 25.83 | 24.52 | 25.22 | 234,399 | -0.44(-1.70%) |
Jun 14, 2017 | 25.43 | 25.81 | 25.22 | 25.65 | 102,007 | -0.13(-0.51%) |
Jun 13, 2017 | 25.50 | 25.83 | 24.94 | 25.78 | 220,690 | +0.49(+1.96%) |
Jun 12, 2017 | 25.46 | 25.83 | 24.26 | 25.29 | 366,658 | -0.15(-0.57%) |
Jun 09, 2017 | 25.35 | 25.90 | 25.12 | 25.43 | 74,948 | +0.37(+1.48%) |
Jun 08, 2017 | 25.09 | 25.43 | 24.96 | 25.06 | 81,335 | -0.10(-0.40%) |
Jun 07, 2017 | 25.33 | 25.86 | 25.11 | 25.17 | 63,433 | -0.15(-0.57%) |
Jun 06, 2017 | 26.11 | 26.11 | 25.00 | 25.31 | 67,450 | -0.25(-0.97%) |
Jun 05, 2017 | 25.52 | 25.89 | 25.40 | 25.56 | 57,010 | +0.07(+0.29%) |
Jun 02, 2017 | 25.49 | 25.65 | 25.23 | 25.49 | 56,369 | +0.33(+1.33%) |
Jun 01, 2017 | 25.49 | 25.69 | 25.04 | 25.15 | 89,411 | -0.28(-1.09%) |
May 31, 2017 | 25.31 | 25.51 | 24.91 | 25.43 | 121,580 | +0.21(+0.84%) |
May 30, 2017 | 25.14 | 25.25 | 24.59 | 25.22 | 48,573 | +0.25(+1.02%) |
May 26, 2017 | 24.95 | 25.17 | 24.91 | 24.96 | 49,080 | -0.20(-0.78%) |
May 25, 2017 | 25.29 | 25.37 | 25.14 | 25.16 | 33,257 | -0.23(-0.89%) |
May 24, 2017 | 25.73 | 25.73 | 25.11 | 25.38 | 51,552 | -0.24(-0.94%) |
May 23, 2017 | 25.41 | 25.76 | 25.15 | 25.62 | 34,987 | +0.29(+1.15%) |
May 22, 2017 | 25.18 | 25.45 | 25.06 | 25.33 | 39,478 | +0.31(+1.25%) |
May 19, 2017 | 24.72 | 25.39 | 24.72 | 25.02 | 42,829 | +0.31(+1.27%) |
May 18, 2017 | 24.90 | 25.11 | 24.38 | 24.71 | 45,804 | +0.39(+1.59%) |
May 17, 2017 | 24.81 | 25.07 | 24.30 | 24.32 | 53,759 | -1.07(-4.21%) |
May 16, 2017 | 25.87 | 25.87 | 24.87 | 25.39 | 39,411 | -0.33(-1.27%) |
May 15, 2017 | 25.69 | 25.87 | 25.34 | 25.72 | 31,725 | +0.05(+0.20%) |
May 12, 2017 | 25.27 | 25.88 | 25.27 | 25.67 | 23,862 | -0.01(-0.06%) |
May 11, 2017 | 25.50 | 25.91 | 25.14 | 25.68 | 72,956 | -0.02(-0.08%) |
May 10, 2017 | 25.75 | 25.86 | 25.34 | 25.70 | 37,745 | +0.16(+0.63%) |
May 09, 2017 | 25.74 | 25.83 | 25.34 | 25.54 | 28,324 | -0.20(-0.76%) |
May 08, 2017 | 25.86 | 26.05 | 25.29 | 25.74 | 29,283 | -0.28(-1.08%) |
May 05, 2017 | 26.04 | 26.15 | 25.72 | 26.02 | 46,991 | -0.04(-0.17%) |
May 04, 2017 | 25.74 | 26.15 | 25.70 | 26.06 | 123,059 | +0.39(+1.52%) |
May 03, 2017 | 24.91 | 25.70 | 24.91 | 25.67 | 66,195 | +0.46(+1.84%) |
May 02, 2017 | 24.91 | 25.26 | 24.79 | 25.21 | 48,131 | +0.22(+0.87%) |