Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.55 | 25.55 | 25.09 | 25.17 | 1,102,805 | -0.34(-1.32%) |
Jul 28, 2017 | 25.60 | 26.13 | 25.46 | 25.50 | 1,052,679 | -0.14(-0.56%) |
Jul 27, 2017 | 25.74 | 25.99 | 24.83 | 25.65 | 1,314,248 | +0.72(+2.90%) |
Jul 26, 2017 | 25.07 | 25.36 | 24.59 | 24.93 | 1,246,107 | +0.19(+0.78%) |
Jul 25, 2017 | 24.88 | 25.02 | 24.61 | 24.73 | 802,076 | -0.14(-0.58%) |
Jul 24, 2017 | 24.93 | 25.00 | 24.46 | 24.88 | 787,761 | -0.05(-0.19%) |
Jul 21, 2017 | 25.17 | 25.17 | 24.68 | 24.93 | 674,595 | -0.05(-0.19%) |
Jul 20, 2017 | 25.12 | 24.64 | 24.97 | 778,607 | +0.05(+0.19%) | |
Jul 19, 2017 | 24.39 | 25.07 | 24.39 | 24.93 | 1,206,574 | +0.63(+2.58%) |
Jul 18, 2017 | 23.96 | 24.49 | 23.66 | 24.30 | 1,437,399 | +0.27(+1.10%) |
Jul 17, 2017 | 23.58 | 24.20 | 23.53 | 24.03 | 1,087,966 | +0.36(+1.53%) |
Jul 14, 2017 | 23.29 | 23.72 | 23.29 | 23.67 | 606,071 | +0.43(+1.87%) |
Jul 13, 2017 | 23.14 | 23.29 | 23.00 | 23.24 | 965,937 | +0.24(+1.05%) |
Jul 12, 2017 | 22.56 | 23.09 | 22.56 | 23.00 | 876,935 | +0.58(+2.58%) |
Jul 11, 2017 | 21.60 | 22.71 | 21.54 | 22.42 | 1,001,140 | +0.82(+3.79%) |
Jul 10, 2017 | 21.70 | 21.98 | 21.43 | 21.60 | 1,029,828 | -0.10(-0.44%) |
Jul 07, 2017 | 21.55 | 21.89 | 21.50 | 21.70 | 714,326 | +0.34(+1.58%) |
Jul 06, 2017 | 21.12 | 21.65 | 21.07 | 21.36 | 1,361,317 | +0.00(+0.00%) |
Jul 05, 2017 | 21.16 | 21.41 | 21.00 | 21.36 | 942,560 | +0.19(+0.91%) |
Jul 03, 2017 | 21.36 | 21.42 | 21.00 | 21.16 | 500,723 | +0.00(+0.00%) |
Jun 30, 2017 | 21.31 | 21.48 | 21.12 | 21.16 | 1,135,027 | -0.10(-0.45%) |
Jun 29, 2017 | 22.47 | 22.66 | 21.16 | 21.26 | 1,352,400 | -1.30(-5.77%) |
Jun 28, 2017 | 21.84 | 22.61 | 21.55 | 22.56 | 1,914,759 | +0.92(+4.23%) |
Jun 27, 2017 | 22.13 | 22.37 | 21.55 | 21.65 | 1,963,981 | -0.63(-2.81%) |
Jun 26, 2017 | 22.76 | 22.95 | 22.10 | 22.27 | 1,179,209 | -0.29(-1.28%) |
Jun 23, 2017 | 22.66 | 22.85 | 22.51 | 22.56 | 2,964,052 | -0.10(-0.43%) |
Jun 22, 2017 | 22.76 | 22.85 | 22.32 | 22.66 | 679,256 | -0.10(-0.42%) |
Jun 21, 2017 | 23.04 | 23.24 | 22.66 | 22.76 | 816,441 | -0.14(-0.63%) |
Jun 20, 2017 | 23.24 | 23.38 | 22.61 | 22.90 | 1,038,591 | -0.39(-1.66%) |
Jun 19, 2017 | 23.33 | 23.58 | 22.95 | 23.29 | 1,128,354 | +0.10(+0.42%) |
Jun 16, 2017 | 22.80 | 23.38 | 22.76 | 23.19 | 1,073,734 | +0.05(+0.21%) |
Jun 15, 2017 | 23.19 | 23.33 | 22.90 | 23.14 | 792,853 | -0.48(-2.04%) |
Jun 14, 2017 | 24.11 | 24.59 | 23.43 | 23.62 | 1,449,164 | -0.39(-1.61%) |
Jun 13, 2017 | 24.20 | 24.49 | 23.86 | 24.01 | 1,219,777 | +0.00(+0.00%) |
Jun 12, 2017 | 24.59 | 24.78 | 23.48 | 24.01 | 1,545,442 | -0.87(-3.49%) |
Jun 09, 2017 | 25.84 | 26.23 | 24.54 | 24.88 | 1,446,904 | -0.82(-3.19%) |
Jun 08, 2017 | 25.55 | 25.89 | 25.35 | 25.70 | 996,360 | +0.24(+0.95%) |
Jun 07, 2017 | 25.21 | 25.74 | 25.21 | 25.46 | 824,262 | +0.14(+0.57%) |
Jun 06, 2017 | 25.02 | 25.55 | 24.88 | 25.31 | 1,038,263 | +0.19(+0.77%) |
Jun 05, 2017 | 24.93 | 25.41 | 24.92 | 25.12 | 1,492,040 | +0.14(+0.58%) |
Jun 02, 2017 | 24.59 | 25.21 | 24.49 | 24.97 | 1,277,027 | +0.63(+2.57%) |
Jun 01, 2017 | 23.86 | 24.44 | 23.82 | 24.35 | 1,711,852 | +0.53(+2.23%) |
May 31, 2017 | 23.53 | 23.96 | 23.33 | 23.82 | 1,183,346 | +0.48(+2.07%) |
May 30, 2017 | 23.09 | 23.48 | 23.00 | 23.33 | 707,131 | +0.24(+1.04%) |
May 26, 2017 | 23.24 | 23.29 | 22.80 | 23.09 | 895,071 | -0.19(-0.83%) |
May 25, 2017 | 23.58 | 23.67 | 23.19 | 23.29 | 787,081 | -0.19(-0.82%) |
May 24, 2017 | 23.43 | 23.72 | 23.33 | 23.48 | 628,211 | +0.10(+0.41%) |
May 23, 2017 | 23.43 | 23.62 | 23.00 | 23.38 | 679,459 | -0.05(-0.21%) |
May 22, 2017 | 23.04 | 23.46 | 22.61 | 23.43 | 1,273,614 | +0.92(+4.07%) |
May 19, 2017 | 23.00 | 23.19 | 22.44 | 22.51 | 1,138,734 | -0.34(-1.48%) |
May 18, 2017 | 22.37 | 22.97 | 22.03 | 22.85 | 1,386,453 | +0.48(+2.16%) |
May 17, 2017 | 23.48 | 23.48 | 22.37 | 22.37 | 1,011,942 | -1.49(-6.26%) |
May 16, 2017 | 23.58 | 24.06 | 23.48 | 23.86 | 987,480 | +0.48(+2.06%) |
May 15, 2017 | 23.24 | 23.48 | 23.24 | 23.38 | 952,527 | +0.29(+1.25%) |
May 12, 2017 | 23.43 | 23.43 | 22.90 | 23.09 | 814,292 | -0.39(-1.64%) |
May 11, 2017 | 23.82 | 23.82 | 23.12 | 23.48 | 935,128 | -0.05(-0.20%) |
May 10, 2017 | 23.67 | 24.03 | 23.43 | 23.53 | 824,618 | -0.05(-0.20%) |
May 09, 2017 | 23.48 | 23.86 | 23.33 | 23.58 | 919,495 | +0.10(+0.41%) |
May 08, 2017 | 23.77 | 24.06 | 23.33 | 23.48 | 951,109 | -0.39(-1.62%) |
May 05, 2017 | 24.06 | 24.15 | 23.58 | 23.86 | 746,189 | -0.14(-0.60%) |
May 04, 2017 | 24.25 | 24.30 | 23.86 | 24.01 | 586,935 | -0.14(-0.60%) |
May 03, 2017 | 23.96 | 24.37 | 23.82 | 24.15 | 1,029,673 | -0.05(-0.20%) |
May 02, 2017 | 24.44 | 24.54 | 23.98 | 24.20 | 805,536 | -0.19(-0.79%) |