Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.26 | 24.27 | 23.95 | 24.08 | 670,263 | -0.16(-0.65%) |
Jul 28, 2017 | 24.33 | 24.50 | 24.21 | 24.23 | 396,032 | -0.12(-0.50%) |
Jul 27, 2017 | 24.80 | 24.85 | 24.18 | 24.36 | 668,278 | -0.38(-1.54%) |
Jul 26, 2017 | 24.00 | 24.80 | 24.00 | 24.74 | 852,637 | +0.78(+3.24%) |
Jul 25, 2017 | 23.94 | 24.00 | 23.82 | 23.96 | 385,466 | +0.13(+0.54%) |
Jul 24, 2017 | 23.77 | 23.84 | 23.55 | 23.83 | 511,097 | +0.07(+0.30%) |
Jul 21, 2017 | 23.76 | 23.80 | 23.62 | 23.76 | 397,916 | -0.01(-0.06%) |
Jul 20, 2017 | 23.85 | 23.89 | 23.64 | 23.77 | 804,394 | +0.07(+0.30%) |
Jul 19, 2017 | 23.70 | 23.75 | 23.55 | 23.70 | 545,236 | +0.11(+0.49%) |
Jul 18, 2017 | 23.51 | 23.70 | 23.49 | 23.59 | 666,988 | +0.00(+0.00%) |
Jul 17, 2017 | 23.62 | 23.75 | 23.43 | 23.59 | 718,860 | -0.11(-0.45%) |
Jul 14, 2017 | 23.80 | 24.16 | 23.63 | 23.70 | 749,598 | -0.01(-0.03%) |
Jul 13, 2017 | 23.21 | 23.77 | 23.19 | 23.70 | 740,031 | +0.56(+2.42%) |
Jul 12, 2017 | 23.00 | 23.26 | 22.94 | 23.14 | 608,061 | +0.45(+2.00%) |
Jul 11, 2017 | 22.57 | 22.81 | 22.57 | 22.69 | 471,925 | +0.08(+0.35%) |
Jul 10, 2017 | 22.52 | 22.70 | 22.48 | 22.61 | 287,264 | +0.06(+0.25%) |
Jul 07, 2017 | 22.36 | 22.58 | 22.34 | 22.55 | 505,176 | +0.26(+1.16%) |
Jul 06, 2017 | 22.39 | 22.45 | 22.24 | 22.29 | 766,541 | -0.09(-0.42%) |
Jul 05, 2017 | 22.46 | 22.60 | 22.22 | 22.39 | 639,417 | +0.05(+0.23%) |
Jul 03, 2017 | 22.83 | 23.85 | 22.32 | 22.34 | 212,799 | -0.33(-1.46%) |
Jun 30, 2017 | 22.43 | 22.74 | 22.41 | 22.67 | 614,201 | +0.32(+1.41%) |
Jun 29, 2017 | 22.53 | 22.58 | 22.19 | 22.35 | 846,046 | -0.23(-1.02%) |
Jun 28, 2017 | 22.60 | 22.75 | 22.43 | 22.58 | 790,526 | +0.07(+0.32%) |
Jun 27, 2017 | 22.74 | 22.86 | 22.45 | 22.51 | 589,402 | -0.27(-1.20%) |
Jun 26, 2017 | 23.10 | 23.34 | 22.75 | 22.78 | 773,536 | -0.26(-1.12%) |
Jun 23, 2017 | 23.32 | 23.02 | 23.04 | 774,526 | -0.24(-1.05%) | |
Jun 22, 2017 | 23.18 | 23.54 | 23.09 | 23.29 | 577,500 | +0.19(+0.81%) |
Jun 21, 2017 | 23.21 | 23.54 | 22.98 | 23.10 | 1,158,571 | -0.06(-0.25%) |
Jun 20, 2017 | 23.20 | 23.36 | 23.11 | 23.16 | 781,020 | -0.13(-0.56%) |
Jun 19, 2017 | 22.63 | 23.40 | 22.43 | 23.29 | 840,064 | +0.74(+3.28%) |
Jun 16, 2017 | 22.60 | 22.68 | 22.37 | 22.55 | 1,210,890 | -0.09(-0.38%) |
Jun 15, 2017 | 22.88 | 22.90 | 22.37 | 22.63 | 877,644 | -0.42(-1.84%) |
Jun 14, 2017 | 23.44 | 23.54 | 22.91 | 23.06 | 602,743 | -0.33(-1.41%) |
Jun 13, 2017 | 23.40 | 23.55 | 23.24 | 23.39 | 597,564 | +0.09(+0.37%) |
Jun 12, 2017 | 23.41 | 23.46 | 23.01 | 23.30 | 595,164 | -0.19(-0.83%) |
Jun 09, 2017 | 23.67 | 23.93 | 23.29 | 23.49 | 926,502 | -0.14(-0.58%) |
Jun 08, 2017 | 23.39 | 23.69 | 23.31 | 23.63 | 644,684 | +0.29(+1.23%) |
Jun 07, 2017 | 23.52 | 23.52 | 23.30 | 23.34 | 969,720 | -0.16(-0.67%) |
Jun 06, 2017 | 23.65 | 23.72 | 23.42 | 23.50 | 588,755 | -0.06(-0.27%) |
Jun 05, 2017 | 23.57 | 23.70 | 23.44 | 23.57 | 399,067 | +0.03(+0.12%) |
Jun 02, 2017 | 23.58 | 23.70 | 23.37 | 23.54 | 482,935 | -0.01(-0.03%) |
Jun 01, 2017 | 23.51 | 23.62 | 23.37 | 23.54 | 580,532 | +0.09(+0.40%) |
May 31, 2017 | 23.30 | 23.49 | 23.05 | 23.45 | 1,112,060 | +0.26(+1.12%) |
May 30, 2017 | 23.39 | 23.42 | 23.16 | 23.19 | 1,065,391 | -0.20(-0.86%) |
May 26, 2017 | 23.41 | 23.50 | 23.35 | 23.39 | 533,845 | +0.03(+0.12%) |
May 25, 2017 | 23.44 | 23.48 | 23.26 | 23.36 | 504,620 | +0.06(+0.28%) |
May 24, 2017 | 23.24 | 23.35 | 23.08 | 23.30 | 915,063 | +0.28(+1.22%) |
May 23, 2017 | 23.27 | 23.27 | 22.94 | 23.02 | 898,301 | -0.14(-0.58%) |
May 22, 2017 | 23.06 | 23.19 | 23.01 | 23.16 | 502,147 | +0.20(+0.87%) |
May 19, 2017 | 22.78 | 22.98 | 22.66 | 22.96 | 553,481 | +0.34(+1.51%) |
May 18, 2017 | 22.56 | 22.67 | 22.39 | 22.61 | 932,002 | +0.03(+0.13%) |
May 17, 2017 | 23.02 | 23.07 | 22.54 | 22.59 | 1,080,888 | -0.56(-2.40%) |
May 16, 2017 | 23.24 | 23.24 | 22.99 | 23.14 | 1,128,932 | +0.02(+0.09%) |
May 15, 2017 | 22.95 | 23.28 | 22.95 | 23.12 | 1,398,290 | +0.23(+1.00%) |
May 12, 2017 | 23.29 | 23.34 | 22.81 | 22.89 | 1,800,027 | -0.39(-1.68%) |
May 11, 2017 | 23.35 | 23.47 | 23.13 | 23.28 | 1,334,517 | -0.11(-0.46%) |
May 10, 2017 | 23.31 | 23.53 | 23.21 | 23.39 | 1,113,670 | +0.00(+0.00%) |
May 09, 2017 | 23.85 | 23.85 | 22.81 | 23.39 | 3,145,967 | -1.40(-5.66%) |
May 08, 2017 | 24.77 | 24.93 | 24.63 | 24.79 | 586,578 | +0.01(+0.03%) |
May 05, 2017 | 24.66 | 24.84 | 24.54 | 24.79 | 557,469 | +0.23(+0.93%) |
May 04, 2017 | 24.64 | 24.69 | 24.45 | 24.56 | 534,555 | -0.04(-0.17%) |
May 03, 2017 | 24.78 | 24.79 | 24.56 | 24.60 | 484,546 | -0.13(-0.52%) |
May 02, 2017 | 24.84 | 25.02 | 24.65 | 24.73 | 601,726 | -0.02(-0.09%) |