Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.78 | 24.17 | 23.62 | 23.96 | 525,494 | +0.21(+0.87%) |
Jul 28, 2017 | 23.86 | 23.87 | 23.58 | 23.75 | 529,943 | -0.20(-0.83%) |
Jul 27, 2017 | 25.04 | 25.04 | 23.87 | 23.95 | 722,727 | -1.13(-4.52%) |
Jul 26, 2017 | 24.94 | 25.12 | 24.71 | 25.08 | 272,487 | +0.10(+0.42%) |
Jul 25, 2017 | 24.91 | 25.05 | 24.64 | 24.98 | 360,677 | +0.10(+0.39%) |
Jul 24, 2017 | 25.12 | 25.15 | 24.74 | 24.88 | 405,252 | -0.22(-0.89%) |
Jul 21, 2017 | 25.06 | 25.26 | 24.77 | 25.11 | 562,264 | +0.16(+0.64%) |
Jul 20, 2017 | 25.00 | 24.37 | 24.95 | 525,385 | +0.36(+1.46%) | |
Jul 19, 2017 | 24.13 | 24.62 | 24.09 | 24.59 | 471,741 | +0.38(+1.58%) |
Jul 18, 2017 | 24.01 | 24.24 | 23.82 | 24.21 | 425,679 | +0.14(+0.60%) |
Jul 17, 2017 | 24.22 | 24.53 | 24.04 | 24.06 | 299,449 | -0.21(-0.86%) |
Jul 14, 2017 | 24.35 | 24.01 | 24.27 | 302,920 | +0.06(+0.26%) | |
Jul 13, 2017 | 24.21 | 24.28 | 23.87 | 24.21 | 434,329 | +0.02(+0.10%) |
Jul 12, 2017 | 24.31 | 24.56 | 23.98 | 24.18 | 337,845 | +0.00(+0.00%) |
Jul 11, 2017 | 24.27 | 24.39 | 23.93 | 24.18 | 227,336 | -0.11(-0.46%) |
Jul 10, 2017 | 24.22 | 24.47 | 24.16 | 24.29 | 357,998 | -0.07(-0.29%) |
Jul 07, 2017 | 23.95 | 24.42 | 23.80 | 24.37 | 472,908 | +0.29(+1.19%) |
Jul 06, 2017 | 24.12 | 24.33 | 23.93 | 24.08 | 472,907 | -0.09(-0.36%) |
Jul 05, 2017 | 24.85 | 24.85 | 24.05 | 24.17 | 321,388 | -0.65(-2.64%) |
Jul 03, 2017 | 24.65 | 24.88 | 24.40 | 24.82 | 204,269 | +0.15(+0.61%) |
Jun 30, 2017 | 25.15 | 25.25 | 24.66 | 24.67 | 336,134 | -0.37(-1.47%) |
Jun 29, 2017 | 25.68 | 25.87 | 24.97 | 25.04 | 375,185 | -0.65(-2.52%) |
Jun 28, 2017 | 25.55 | 25.99 | 24.89 | 25.68 | 683,971 | +0.23(+0.91%) |
Jun 27, 2017 | 24.95 | 25.50 | 24.94 | 25.45 | 712,224 | +0.44(+1.76%) |
Jun 26, 2017 | 24.86 | 25.20 | 24.61 | 25.01 | 707,218 | +0.31(+1.26%) |
Jun 23, 2017 | 24.32 | 24.79 | 23.99 | 24.70 | 2,821,961 | +0.42(+1.74%) |
Jun 22, 2017 | 24.00 | 24.40 | 23.99 | 24.28 | 346,551 | +0.28(+1.16%) |
Jun 21, 2017 | 24.41 | 24.50 | 23.93 | 24.00 | 456,910 | -0.37(-1.51%) |
Jun 20, 2017 | 24.41 | 24.79 | 24.18 | 24.37 | 587,067 | -0.09(-0.36%) |
Jun 19, 2017 | 24.21 | 24.70 | 24.14 | 24.45 | 574,913 | +0.33(+1.36%) |
Jun 16, 2017 | 24.13 | 24.32 | 23.95 | 24.13 | 576,261 | -0.13(-0.53%) |
Jun 15, 2017 | 23.94 | 24.39 | 23.94 | 24.25 | 312,190 | +0.06(+0.26%) |
Jun 14, 2017 | 24.34 | 24.52 | 23.94 | 24.19 | 364,848 | -0.15(-0.62%) |
Jun 13, 2017 | 24.11 | 24.79 | 23.93 | 24.34 | 546,978 | +0.23(+0.96%) |
Jun 12, 2017 | 24.50 | 24.64 | 23.95 | 24.11 | 872,248 | -0.42(-1.69%) |
Jun 09, 2017 | 24.38 | 24.62 | 24.17 | 24.53 | 650,235 | +0.18(+0.75%) |
Jun 08, 2017 | 23.85 | 24.50 | 23.85 | 24.34 | 918,520 | +0.58(+2.45%) |
Jun 07, 2017 | 23.40 | 23.81 | 23.40 | 23.76 | 366,027 | +0.33(+1.40%) |
Jun 06, 2017 | 23.35 | 23.62 | 23.20 | 23.43 | 413,954 | +0.02(+0.10%) |
Jun 05, 2017 | 23.38 | 23.46 | 23.14 | 23.41 | 284,256 | +0.05(+0.21%) |
Jun 02, 2017 | 23.13 | 23.50 | 23.13 | 23.36 | 324,259 | +0.30(+1.32%) |
Jun 01, 2017 | 22.82 | 23.08 | 22.58 | 23.06 | 430,752 | +0.30(+1.30%) |
May 31, 2017 | 22.94 | 23.15 | 22.63 | 22.76 | 492,183 | -0.11(-0.49%) |
May 30, 2017 | 23.02 | 23.29 | 22.71 | 22.87 | 530,783 | -0.19(-0.83%) |
May 26, 2017 | 23.07 | 23.50 | 22.84 | 23.06 | 605,278 | -0.66(-2.79%) |
May 25, 2017 | 23.82 | 24.06 | 23.52 | 23.73 | 601,442 | -0.10(-0.40%) |
May 24, 2017 | 23.70 | 24.15 | 23.56 | 23.82 | 650,881 | +0.13(+0.54%) |
May 23, 2017 | 24.73 | 24.75 | 23.52 | 23.70 | 1,105,621 | +0.02(+0.10%) |
May 22, 2017 | 24.12 | 24.26 | 23.55 | 23.67 | 316,325 | -0.42(-1.76%) |
May 19, 2017 | 23.81 | 24.21 | 23.69 | 24.09 | 504,774 | +0.35(+1.48%) |
May 18, 2017 | 23.76 | 23.96 | 23.54 | 23.74 | 464,223 | -0.07(-0.30%) |
May 17, 2017 | 23.92 | 24.22 | 23.79 | 23.81 | 360,646 | -0.29(-1.19%) |
May 16, 2017 | 24.37 | 24.40 | 23.83 | 24.10 | 621,890 | -0.30(-1.24%) |
May 15, 2017 | 24.50 | 24.95 | 24.32 | 24.41 | 520,096 | -0.14(-0.55%) |
May 12, 2017 | 24.87 | 24.96 | 24.47 | 24.54 | 459,899 | -0.38(-1.51%) |
May 11, 2017 | 24.62 | 24.97 | 24.39 | 24.92 | 423,346 | +0.17(+0.68%) |
May 10, 2017 | 24.61 | 24.92 | 24.38 | 24.75 | 647,502 | +0.12(+0.49%) |
May 09, 2017 | 25.13 | 25.30 | 24.56 | 24.63 | 565,462 | -0.47(-1.88%) |
May 08, 2017 | 25.78 | 25.94 | 24.88 | 25.10 | 823,012 | -0.68(-2.63%) |
May 05, 2017 | 26.19 | 26.55 | 25.55 | 25.78 | 5,104,078 | +2.63(+11.34%) |
May 04, 2017 | 23.32 | 23.43 | 22.83 | 23.15 | 918,200 | -0.14(-0.58%) |
May 03, 2017 | 23.61 | 23.74 | 23.14 | 23.29 | 897,230 | -0.43(-1.82%) |
May 02, 2017 | 23.85 | 23.85 | 23.38 | 23.72 | 869,734 | -0.03(-0.13%) |