Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.67 | 23.82 | 23.15 | 23.65 | 180,395 | +0.17(+0.72%) |
Jul 28, 2017 | 23.58 | 23.89 | 23.17 | 23.48 | 65,783 | +0.00(+0.00%) |
Jul 27, 2017 | 23.82 | 23.82 | 22.97 | 23.48 | 117,895 | -0.17(-0.72%) |
Jul 26, 2017 | 23.80 | 23.94 | 23.49 | 23.65 | 96,449 | -0.01(-0.04%) |
Jul 25, 2017 | 23.65 | 24.05 | 23.41 | 23.66 | 133,595 | +0.29(+1.24%) |
Jul 24, 2017 | 23.08 | 23.53 | 23.02 | 23.37 | 71,239 | +0.17(+0.73%) |
Jul 21, 2017 | 23.31 | 23.31 | 22.89 | 23.20 | 185,657 | +0.09(+0.39%) |
Jul 20, 2017 | 23.46 | 23.46 | 22.94 | 23.11 | 117,767 | -0.33(-1.41%) |
Jul 19, 2017 | 23.10 | 23.64 | 23.05 | 23.44 | 199,691 | +0.49(+2.14%) |
Jul 18, 2017 | 22.84 | 23.12 | 22.41 | 22.95 | 163,869 | +0.05(+0.22%) |
Jul 17, 2017 | 22.84 | 23.00 | 22.47 | 22.90 | 100,931 | +0.16(+0.70%) |
Jul 14, 2017 | 23.29 | 23.29 | 22.55 | 22.74 | 76,780 | -0.44(-1.90%) |
Jul 13, 2017 | 23.76 | 23.98 | 22.98 | 23.18 | 94,508 | -0.54(-2.28%) |
Jul 12, 2017 | 23.56 | 23.98 | 23.29 | 23.72 | 198,781 | +0.30(+1.28%) |
Jul 11, 2017 | 23.28 | 23.74 | 23.09 | 23.42 | 89,226 | +0.12(+0.52%) |
Jul 10, 2017 | 23.39 | 23.39 | 22.90 | 23.30 | 65,379 | -0.13(-0.55%) |
Jul 07, 2017 | 23.07 | 23.50 | 22.80 | 23.43 | 131,167 | +0.46(+2.00%) |
Jul 06, 2017 | 23.10 | 22.40 | 22.97 | 216,792 | -0.41(-1.75%) | |
Jul 05, 2017 | 23.45 | 23.63 | 22.98 | 23.38 | 207,566 | -0.19(-0.81%) |
Jul 03, 2017 | 24.71 | 24.71 | 22.91 | 23.57 | 98,865 | -0.79(-3.24%) |
Jun 30, 2017 | 25.15 | 25.15 | 24.35 | 24.36 | 156,503 | -0.66(-2.64%) |
Jun 29, 2017 | 26.37 | 26.41 | 24.36 | 25.02 | 264,697 | -1.35(-5.12%) |
Jun 28, 2017 | 25.03 | 26.50 | 24.38 | 26.37 | 252,609 | +1.24(+4.93%) |
Jun 27, 2017 | 24.92 | 25.72 | 24.42 | 25.13 | 179,343 | +0.47(+1.91%) |
Jun 26, 2017 | 24.94 | 24.94 | 23.89 | 24.66 | 223,286 | -0.30(-1.20%) |
Jun 23, 2017 | 24.50 | 24.99 | 24.31 | 24.96 | 1,236,193 | +0.39(+1.59%) |
Jun 22, 2017 | 24.77 | 24.86 | 24.31 | 24.57 | 147,238 | -0.20(-0.81%) |
Jun 21, 2017 | 24.86 | 25.27 | 24.70 | 24.77 | 138,301 | -0.05(-0.20%) |
Jun 20, 2017 | 25.19 | 25.28 | 24.75 | 24.82 | 297,113 | -0.30(-1.19%) |
Jun 19, 2017 | 24.33 | 25.56 | 24.06 | 25.12 | 263,578 | +0.91(+3.76%) |
Jun 16, 2017 | 23.63 | 24.23 | 23.40 | 24.21 | 222,984 | +0.54(+2.28%) |
Jun 15, 2017 | 23.91 | 23.91 | 23.29 | 23.67 | 143,281 | -0.56(-2.31%) |
Jun 14, 2017 | 23.96 | 24.60 | 23.75 | 24.23 | 180,661 | +0.31(+1.30%) |
Jun 13, 2017 | 23.88 | 24.10 | 23.63 | 23.92 | 154,128 | +0.19(+0.80%) |
Jun 12, 2017 | 23.88 | 24.21 | 23.44 | 23.73 | 300,717 | -0.42(-1.74%) |
Jun 09, 2017 | 25.70 | 25.91 | 23.25 | 24.15 | 244,325 | -1.40(-5.48%) |
Jun 08, 2017 | 25.68 | 26.00 | 25.43 | 25.55 | 113,563 | -0.20(-0.78%) |
Jun 07, 2017 | 25.95 | 26.17 | 25.61 | 25.75 | 87,279 | -0.16(-0.62%) |
Jun 06, 2017 | 26.23 | 26.50 | 25.87 | 25.91 | 160,080 | -0.41(-1.56%) |
Jun 05, 2017 | 26.17 | 26.87 | 26.16 | 26.32 | 102,625 | +0.07(+0.27%) |
Jun 02, 2017 | 26.31 | 26.79 | 26.03 | 26.25 | 162,139 | +0.04(+0.15%) |
Jun 01, 2017 | 25.95 | 26.25 | 25.64 | 26.21 | 98,990 | +0.35(+1.35%) |
May 31, 2017 | 26.30 | 26.87 | 25.71 | 25.86 | 203,401 | -0.30(-1.15%) |
May 30, 2017 | 26.56 | 26.79 | 25.99 | 26.16 | 126,521 | -0.31(-1.17%) |
May 26, 2017 | 25.84 | 26.56 | 25.40 | 26.47 | 206,304 | +0.83(+3.24%) |
May 25, 2017 | 25.52 | 26.23 | 25.41 | 25.64 | 189,418 | +0.27(+1.06%) |
May 24, 2017 | 25.10 | 25.97 | 24.98 | 25.37 | 219,877 | +0.34(+1.36%) |
May 23, 2017 | 25.20 | 25.20 | 24.95 | 25.03 | 66,167 | -0.10(-0.40%) |
May 22, 2017 | 25.15 | 25.23 | 24.84 | 25.13 | 117,313 | +0.12(+0.48%) |
May 19, 2017 | 24.71 | 25.20 | 24.50 | 25.01 | 103,146 | +0.36(+1.46%) |
May 18, 2017 | 24.32 | 25.12 | 23.99 | 24.65 | 175,235 | +0.39(+1.61%) |
May 17, 2017 | 24.51 | 25.00 | 24.18 | 24.26 | 122,310 | -0.61(-2.45%) |
May 16, 2017 | 25.50 | 25.53 | 24.69 | 24.87 | 155,927 | -0.51(-2.01%) |
May 15, 2017 | 24.68 | 25.66 | 24.55 | 25.38 | 303,695 | +0.83(+3.38%) |
May 12, 2017 | 24.48 | 24.62 | 24.22 | 24.55 | 46,704 | -0.03(-0.12%) |
May 11, 2017 | 24.80 | 24.95 | 24.47 | 24.58 | 187,051 | -0.25(-1.01%) |
May 10, 2017 | 24.69 | 24.99 | 23.99 | 24.83 | 210,114 | +0.07(+0.28%) |
May 09, 2017 | 24.09 | 25.59 | 23.32 | 24.76 | 413,614 | +1.79(+7.79%) |
May 08, 2017 | 22.65 | 23.11 | 22.54 | 22.97 | 291,881 | +0.28(+1.23%) |
May 05, 2017 | 22.68 | 22.76 | 22.43 | 22.69 | 190,885 | +0.05(+0.22%) |
May 04, 2017 | 22.92 | 23.03 | 22.54 | 22.64 | 114,194 | -0.31(-1.35%) |
May 03, 2017 | 23.01 | 23.29 | 22.76 | 22.95 | 133,290 | -0.12(-0.52%) |
May 02, 2017 | 23.58 | 23.59 | 22.96 | 23.07 | 118,417 | -0.48(-2.04%) |