Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.99 | 24.21 | 23.95 | 24.18 | 300,420 | +0.22(+0.92%) |
Jul 28, 2017 | 23.93 | 24.25 | 23.76 | 23.96 | 285,750 | -0.09(-0.37%) |
Jul 27, 2017 | 24.09 | 24.12 | 23.84 | 24.05 | 223,684 | +0.03(+0.12%) |
Jul 26, 2017 | 24.06 | 24.33 | 24.00 | 24.02 | 675,133 | +0.02(+0.08%) |
Jul 25, 2017 | 23.44 | 24.23 | 23.43 | 24.00 | 732,756 | +0.57(+2.43%) |
Jul 24, 2017 | 23.41 | 23.54 | 23.22 | 23.43 | 332,104 | -0.02(-0.09%) |
Jul 21, 2017 | 23.49 | 23.49 | 23.27 | 23.45 | 178,200 | +0.04(+0.17%) |
Jul 20, 2017 | 23.35 | 23.48 | 23.19 | 23.41 | 157,177 | -0.01(-0.04%) |
Jul 19, 2017 | 23.43 | 23.55 | 23.33 | 23.42 | 480,203 | +0.02(+0.09%) |
Jul 18, 2017 | 23.16 | 23.52 | 23.02 | 23.40 | 536,452 | +0.15(+0.65%) |
Jul 17, 2017 | 23.10 | 23.30 | 22.99 | 23.25 | 176,984 | +0.05(+0.22%) |
Jul 14, 2017 | 23.09 | 23.22 | 22.97 | 23.20 | 138,219 | +0.09(+0.39%) |
Jul 13, 2017 | 23.00 | 23.21 | 22.68 | 23.11 | 262,928 | +0.11(+0.48%) |
Jul 12, 2017 | 22.59 | 23.01 | 22.41 | 23.00 | 232,505 | +0.51(+2.27%) |
Jul 11, 2017 | 22.45 | 22.60 | 22.37 | 22.49 | 224,274 | +0.05(+0.22%) |
Jul 10, 2017 | 22.63 | 22.67 | 22.39 | 22.44 | 259,894 | -0.27(-1.19%) |
Jul 07, 2017 | 22.71 | 22.79 | 22.50 | 22.71 | 355,129 | +0.13(+0.58%) |
Jul 06, 2017 | 22.56 | 22.61 | 22.35 | 22.58 | 327,210 | -0.13(-0.57%) |
Jul 05, 2017 | 22.72 | 22.81 | 22.40 | 22.71 | 313,914 | -0.01(-0.04%) |
Jul 03, 2017 | 22.72 | 22.90 | 22.51 | 22.72 | 166,077 | -0.01(-0.04%) |
Jun 30, 2017 | 22.71 | 22.81 | 22.56 | 22.73 | 266,970 | +0.12(+0.53%) |
Jun 29, 2017 | 22.88 | 22.96 | 22.50 | 22.61 | 360,690 | -0.29(-1.27%) |
Jun 28, 2017 | 22.91 | 23.13 | 22.89 | 22.90 | 224,276 | +0.05(+0.22%) |
Jun 27, 2017 | 23.02 | 23.17 | 22.84 | 22.85 | 215,754 | -0.25(-1.08%) |
Jun 26, 2017 | 23.21 | 23.45 | 22.93 | 23.10 | 225,565 | -0.11(-0.47%) |
Jun 23, 2017 | 23.21 | 23.24 | 22.94 | 23.21 | 732,359 | +0.02(+0.09%) |
Jun 22, 2017 | 23.14 | 23.39 | 22.81 | 23.19 | 274,241 | +0.12(+0.52%) |
Jun 21, 2017 | 23.34 | 23.36 | 23.03 | 23.07 | 336,804 | -0.16(-0.69%) |
Jun 20, 2017 | 23.42 | 23.53 | 23.17 | 23.23 | 195,588 | -0.20(-0.85%) |
Jun 19, 2017 | 23.64 | 23.72 | 23.41 | 23.43 | 223,678 | -0.32(-1.35%) |
Jun 16, 2017 | 23.35 | 23.80 | 23.13 | 23.75 | 893,279 | +0.29(+1.24%) |
Jun 15, 2017 | 23.24 | 23.49 | 23.16 | 23.46 | 240,868 | +0.06(+0.26%) |
Jun 14, 2017 | 23.47 | 23.51 | 23.16 | 23.40 | 285,203 | -0.01(-0.04%) |
Jun 13, 2017 | 23.23 | 23.58 | 23.01 | 23.41 | 367,388 | +0.18(+0.77%) |
Jun 12, 2017 | 23.87 | 24.03 | 23.07 | 23.23 | 802,028 | -0.60(-2.52%) |
Jun 09, 2017 | 23.65 | 23.90 | 23.53 | 23.83 | 615,088 | +0.22(+0.93%) |
Jun 08, 2017 | 23.86 | 24.00 | 23.51 | 23.61 | 241,480 | -0.16(-0.67%) |
Jun 07, 2017 | 23.77 | 24.06 | 23.66 | 23.77 | 447,653 | +0.01(+0.04%) |
Jun 06, 2017 | 23.51 | 23.89 | 23.49 | 23.76 | 375,013 | +0.20(+0.85%) |
Jun 05, 2017 | 23.81 | 23.81 | 23.50 | 23.56 | 559,591 | -0.27(-1.13%) |
Jun 02, 2017 | 23.60 | 24.02 | 23.50 | 23.83 | 787,012 | +0.25(+1.06%) |
Jun 01, 2017 | 23.46 | 23.60 | 23.23 | 23.58 | 743,442 | +0.26(+1.11%) |
May 31, 2017 | 22.81 | 23.40 | 22.80 | 23.32 | 535,398 | +0.49(+2.15%) |
May 30, 2017 | 23.01 | 23.10 | 22.74 | 22.83 | 311,450 | -0.13(-0.57%) |
May 26, 2017 | 23.09 | 23.22 | 22.89 | 22.96 | 1,140,568 | -0.11(-0.48%) |
May 25, 2017 | 22.83 | 23.10 | 22.82 | 23.07 | 654,770 | +0.23(+1.01%) |
May 24, 2017 | 22.56 | 22.96 | 22.40 | 22.84 | 895,134 | +0.26(+1.15%) |
May 23, 2017 | 22.64 | 22.95 | 22.56 | 22.58 | 668,504 | -0.08(-0.35%) |
May 22, 2017 | 21.86 | 22.76 | 21.70 | 22.66 | 2,107,862 | +0.74(+3.38%) |
May 19, 2017 | 22.05 | 22.33 | 21.86 | 21.92 | 1,137,949 | -0.07(-0.32%) |
May 18, 2017 | 21.72 | 22.21 | 21.67 | 21.99 | 6,595,421 | +0.12(+0.55%) |
May 17, 2017 | 21.25 | 22.10 | 21.25 | 21.87 | 463,037 | +0.36(+1.67%) |
May 16, 2017 | 20.94 | 21.75 | 20.94 | 21.51 | 460,659 | -0.11(-0.51%) |
May 15, 2017 | 21.76 | 21.88 | 21.57 | 21.62 | 104,701 | -0.04(-0.18%) |
May 12, 2017 | 21.92 | 21.92 | 21.18 | 21.66 | 112,096 | -0.34(-1.55%) |
May 11, 2017 | 22.47 | 22.55 | 21.93 | 22.00 | 136,001 | -0.56(-2.48%) |
May 10, 2017 | 22.90 | 22.90 | 22.54 | 22.56 | 106,464 | -0.31(-1.36%) |
May 09, 2017 | 23.00 | 23.03 | 22.79 | 22.87 | 90,335 | -0.11(-0.48%) |
May 08, 2017 | 23.06 | 23.34 | 22.91 | 22.98 | 184,010 | -0.17(-0.73%) |
May 05, 2017 | 23.44 | 24.07 | 23.09 | 23.15 | 146,302 | -0.23(-0.98%) |
May 04, 2017 | 23.40 | 23.42 | 23.12 | 23.38 | 59,011 | +0.02(+0.09%) |
May 03, 2017 | 23.69 | 23.69 | 23.20 | 23.36 | 100,910 | -0.32(-1.35%) |
May 02, 2017 | 23.98 | 24.03 | 23.66 | 23.68 | 186,342 | -0.28(-1.17%) |