Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.11 | 26.18 | 25.36 | 25.43 | 131,780 | -0.57(-2.19%) |
Jul 28, 2017 | 26.05 | 26.07 | 25.83 | 26.00 | 38,924 | +0.01(+0.04%) |
Jul 27, 2017 | 26.05 | 26.09 | 25.87 | 25.99 | 91,204 | +0.13(+0.50%) |
Jul 26, 2017 | 27.46 | 27.51 | 25.78 | 25.86 | 176,688 | -1.47(-5.38%) |
Jul 25, 2017 | 27.00 | 28.95 | 26.95 | 27.33 | 333,098 | +1.37(+5.28%) |
Jul 24, 2017 | 26.16 | 26.27 | 25.82 | 25.96 | 102,600 | -0.04(-0.15%) |
Jul 21, 2017 | 25.61 | 26.06 | 25.52 | 26.00 | 68,541 | +0.58(+2.28%) |
Jul 20, 2017 | 25.45 | 25.60 | 25.20 | 25.42 | 109,772 | +0.06(+0.24%) |
Jul 19, 2017 | 25.31 | 25.49 | 24.77 | 25.36 | 164,543 | +0.20(+0.79%) |
Jul 18, 2017 | 24.97 | 25.33 | 24.92 | 25.16 | 75,322 | +0.23(+0.92%) |
Jul 17, 2017 | 25.49 | 25.54 | 24.68 | 24.93 | 146,989 | -0.41(-1.62%) |
Jul 14, 2017 | 24.95 | 25.55 | 24.90 | 25.34 | 141,148 | +0.51(+2.05%) |
Jul 13, 2017 | 24.90 | 25.30 | 24.42 | 24.83 | 137,528 | +0.72(+2.99%) |
Jul 12, 2017 | 23.77 | 24.14 | 23.56 | 24.11 | 51,053 | +0.46(+1.95%) |
Jul 11, 2017 | 23.79 | 24.23 | 23.50 | 23.65 | 162,014 | -0.14(-0.59%) |
Jul 10, 2017 | 23.48 | 23.91 | 23.31 | 23.79 | 66,483 | +0.34(+1.45%) |
Jul 07, 2017 | 23.50 | 23.61 | 23.27 | 23.45 | 77,480 | -0.11(-0.47%) |
Jul 06, 2017 | 23.54 | 23.80 | 23.37 | 23.56 | 129,374 | +0.13(+0.55%) |
Jul 05, 2017 | 23.30 | 23.61 | 23.10 | 23.43 | 65,463 | +0.17(+0.73%) |
Jul 04, 2017 | 23.56 | 23.88 | 23.00 | 23.26 | 102,904 | -0.02(-0.09%) |
Jul 03, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 23.01 | 23.49 | 22.88 | 23.28 | 155,267 | +0.66(+2.92%) |
Jun 29, 2017 | 21.98 | 23.20 | 21.98 | 22.62 | 665,066 | +0.43(+1.94%) |
Jun 28, 2017 | 23.13 | 23.23 | 21.98 | 22.19 | 155,879 | -0.96(-4.15%) |
Jun 27, 2017 | 23.24 | 23.34 | 22.96 | 23.15 | 116,491 | -0.10(-0.43%) |
Jun 26, 2017 | 23.90 | 24.15 | 23.15 | 23.25 | 96,056 | -0.62(-2.60%) |
Jun 23, 2017 | 23.81 | 24.10 | 23.71 | 23.87 | 50,226 | -0.01(-0.04%) |
Jun 22, 2017 | 24.01 | 24.14 | 23.84 | 23.88 | 54,005 | -0.22(-0.91%) |
Jun 21, 2017 | 24.25 | 24.43 | 24.04 | 24.10 | 31,881 | -0.15(-0.62%) |
Jun 20, 2017 | 24.48 | 24.65 | 23.94 | 24.25 | 68,198 | -0.22(-0.90%) |
Jun 19, 2017 | 23.74 | 24.57 | 23.70 | 24.47 | 85,011 | +0.87(+3.69%) |
Jun 16, 2017 | 24.70 | 24.79 | 23.15 | 23.60 | 223,411 | -1.09(-4.41%) |
Jun 15, 2017 | 25.32 | 25.48 | 24.54 | 24.69 | 138,319 | -0.69(-2.72%) |
Jun 14, 2017 | 26.16 | 26.20 | 25.36 | 25.38 | 58,302 | -0.63(-2.42%) |
Jun 13, 2017 | 25.88 | 26.20 | 25.80 | 26.01 | 53,246 | +0.11(+0.42%) |
Jun 12, 2017 | 25.32 | 25.94 | 25.30 | 25.90 | 87,294 | +0.69(+2.74%) |
Jun 09, 2017 | 25.42 | 25.85 | 25.18 | 25.21 | 77,684 | -0.14(-0.55%) |
Jun 08, 2017 | 25.71 | 25.88 | 24.89 | 25.35 | 173,062 | -0.29(-1.13%) |
Jun 07, 2017 | 26.16 | 26.16 | 25.17 | 25.64 | 145,080 | -0.43(-1.65%) |
Jun 06, 2017 | 26.06 | 26.23 | 25.70 | 26.07 | 70,260 | +0.12(+0.46%) |
Jun 05, 2017 | 26.49 | 26.49 | 25.82 | 25.95 | 50,318 | -0.46(-1.74%) |
Jun 02, 2017 | 26.44 | 26.76 | 26.12 | 26.41 | 70,741 | +0.06(+0.23%) |
Jun 01, 2017 | 26.08 | 26.38 | 25.87 | 26.35 | 62,396 | +0.49(+1.89%) |
May 31, 2017 | 26.10 | 26.10 | 25.65 | 25.86 | 54,187 | -0.13(-0.50%) |
May 30, 2017 | 26.24 | 26.26 | 25.85 | 25.99 | 27,933 | -0.30(-1.14%) |
May 29, 2017 | 26.02 | 26.37 | 25.89 | 26.29 | 50,729 | +0.30(+1.15%) |
May 26, 2017 | 25.77 | 26.11 | 25.63 | 25.99 | 73,147 | +0.36(+1.40%) |
May 25, 2017 | 26.26 | 26.26 | 25.52 | 25.63 | 82,926 | -0.56(-2.14%) |
May 24, 2017 | 26.18 | 26.30 | 25.79 | 26.19 | 50,536 | +0.12(+0.46%) |
May 23, 2017 | 25.92 | 26.47 | 25.75 | 26.07 | 89,101 | +0.31(+1.20%) |
May 19, 2017 | 25.40 | 26.33 | 25.32 | 25.76 | 126,591 | +0.50(+1.98%) |
May 18, 2017 | 25.42 | 25.55 | 25.15 | 25.26 | 114,333 | -0.07(-0.28%) |
May 17, 2017 | 25.85 | 25.90 | 25.19 | 25.33 | 101,102 | -0.46(-1.78%) |
May 16, 2017 | 25.59 | 26.25 | 25.59 | 25.79 | 184,789 | +0.20(+0.78%) |
May 15, 2017 | 25.39 | 25.74 | 25.39 | 25.59 | 139,634 | +0.28(+1.11%) |
May 12, 2017 | 25.27 | 25.66 | 25.20 | 25.31 | 99,985 | +0.17(+0.68%) |
May 11, 2017 | 25.83 | 25.83 | 25.14 | 25.14 | 161,582 | -0.54(-2.10%) |
May 10, 2017 | 25.09 | 26.23 | 24.79 | 25.68 | 260,768 | +0.60(+2.39%) |
May 09, 2017 | 26.22 | 26.22 | 24.70 | 25.08 | 573,726 | -1.30(-4.93%) |
May 08, 2017 | 26.01 | 26.90 | 24.88 | 26.38 | 844,799 | -3.83(-12.68%) |
May 05, 2017 | 31.20 | 31.50 | 29.80 | 30.21 | 98,201 | -1.27(-4.03%) |
May 04, 2017 | 31.58 | 32.48 | 31.10 | 31.48 | 132,021 | +0.05(+0.16%) |
May 03, 2017 | 31.22 | 32.00 | 31.15 | 31.43 | 120,466 | +0.13(+0.43%) |
May 02, 2017 | 31.11 | 31.41 | 30.90 | 31.30 | 113,270 | +0.31(+0.98%) |