Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.16 | 24.16 | 23.70 | 23.93 | 723,581 | -0.19(-0.81%) |
Jul 28, 2017 | 24.25 | 24.42 | 23.97 | 24.13 | 846,385 | -0.07(-0.28%) |
Jul 27, 2017 | 24.08 | 24.30 | 24.02 | 24.19 | 792,864 | +0.01(+0.04%) |
Jul 26, 2017 | 24.25 | 24.30 | 23.90 | 24.19 | 766,428 | -0.02(-0.07%) |
Jul 25, 2017 | 23.93 | 24.35 | 23.87 | 24.20 | 728,610 | +0.33(+1.38%) |
Jul 24, 2017 | 23.96 | 24.03 | 23.76 | 23.87 | 461,353 | -0.20(-0.85%) |
Jul 21, 2017 | 23.97 | 24.23 | 23.90 | 24.08 | 432,051 | +0.17(+0.71%) |
Jul 20, 2017 | 23.78 | 24.14 | 23.78 | 23.91 | 522,278 | +0.13(+0.53%) |
Jul 19, 2017 | 23.75 | 23.84 | 23.48 | 23.78 | 535,324 | +0.07(+0.29%) |
Jul 18, 2017 | 23.42 | 23.71 | 23.39 | 23.71 | 794,751 | +0.26(+1.12%) |
Jul 17, 2017 | 23.64 | 23.64 | 23.36 | 23.45 | 708,280 | -0.11(-0.47%) |
Jul 14, 2017 | 23.24 | 23.61 | 23.18 | 23.56 | 703,266 | +0.37(+1.61%) |
Jul 13, 2017 | 23.12 | 23.30 | 22.79 | 23.19 | 830,976 | -0.03(-0.11%) |
Jul 12, 2017 | 23.47 | 23.63 | 23.12 | 23.21 | 1,065,123 | -0.08(-0.36%) |
Jul 11, 2017 | 22.83 | 23.44 | 22.62 | 23.30 | 1,173,137 | +0.43(+1.89%) |
Jul 10, 2017 | 23.42 | 24.01 | 22.70 | 22.86 | 2,169,514 | -1.77(-7.19%) |
Jul 07, 2017 | 24.62 | 24.71 | 24.13 | 24.64 | 651,111 | +0.03(+0.14%) |
Jul 06, 2017 | 24.69 | 24.90 | 24.51 | 24.60 | 437,459 | -0.20(-0.82%) |
Jul 05, 2017 | 24.92 | 25.17 | 24.67 | 24.80 | 625,352 | +0.07(+0.27%) |
Jul 03, 2017 | 24.52 | 25.08 | 24.36 | 24.74 | 504,437 | +0.37(+1.53%) |
Jun 30, 2017 | 24.64 | 24.80 | 24.26 | 24.36 | 962,200 | -0.22(-0.90%) |
Jun 29, 2017 | 24.43 | 24.77 | 24.23 | 24.58 | 1,069,293 | +0.24(+0.97%) |
Jun 28, 2017 | 24.63 | 24.81 | 24.25 | 24.35 | 1,067,387 | -0.14(-0.59%) |
Jun 27, 2017 | 24.33 | 24.70 | 24.23 | 24.49 | 616,989 | +0.05(+0.21%) |
Jun 26, 2017 | 24.51 | 24.66 | 24.30 | 24.44 | 667,339 | +0.00(+0.00%) |
Jun 23, 2017 | 23.75 | 24.64 | 23.58 | 24.44 | 1,264,380 | +0.86(+3.63%) |
Jun 22, 2017 | 24.19 | 24.21 | 23.44 | 23.58 | 2,020,947 | -0.64(-2.66%) |
Jun 21, 2017 | 24.53 | 24.60 | 24.19 | 24.23 | 771,922 | -0.23(-0.94%) |
Jun 20, 2017 | 25.02 | 25.14 | 24.36 | 24.46 | 1,859,658 | -0.68(-2.70%) |
Jun 19, 2017 | 25.14 | 25.23 | 24.93 | 25.14 | 1,447,284 | -0.01(-0.03%) |
Jun 16, 2017 | 25.91 | 25.91 | 24.99 | 25.14 | 1,406,883 | -0.72(-2.79%) |
Jun 15, 2017 | 26.63 | 26.66 | 25.58 | 25.86 | 1,091,174 | -1.02(-3.78%) |
Jun 14, 2017 | 26.92 | 27.19 | 26.68 | 26.88 | 434,256 | -0.22(-0.81%) |
Jun 13, 2017 | 27.55 | 27.65 | 27.01 | 27.10 | 432,706 | -0.36(-1.30%) |
Jun 12, 2017 | 26.61 | 27.48 | 26.61 | 27.46 | 374,001 | +0.89(+3.35%) |
Jun 09, 2017 | 26.32 | 26.66 | 26.14 | 26.57 | 291,010 | +0.35(+1.33%) |
Jun 08, 2017 | 26.10 | 26.26 | 25.97 | 26.22 | 403,952 | +0.19(+0.72%) |
Jun 07, 2017 | 26.85 | 26.85 | 25.98 | 26.03 | 748,956 | -0.75(-2.82%) |
Jun 06, 2017 | 26.66 | 26.82 | 26.47 | 26.79 | 389,685 | +0.01(+0.03%) |
Jun 05, 2017 | 26.64 | 26.92 | 26.64 | 26.78 | 444,088 | +0.01(+0.03%) |
Jun 02, 2017 | 26.68 | 26.86 | 26.53 | 26.77 | 548,249 | +0.20(+0.77%) |
Jun 01, 2017 | 26.36 | 26.59 | 26.14 | 26.57 | 498,620 | +0.25(+0.97%) |
May 31, 2017 | 26.47 | 26.66 | 25.94 | 26.31 | 679,414 | -0.29(-1.08%) |
May 30, 2017 | 26.49 | 26.78 | 26.48 | 26.60 | 249,643 | +0.18(+0.67%) |
May 26, 2017 | 26.71 | 26.75 | 26.41 | 26.42 | 484,862 | -0.28(-1.05%) |
May 25, 2017 | 26.73 | 26.92 | 26.52 | 26.70 | 410,676 | -0.08(-0.28%) |
May 24, 2017 | 26.73 | 26.90 | 26.58 | 26.78 | 629,422 | +0.17(+0.64%) |
May 23, 2017 | 26.25 | 26.65 | 26.25 | 26.61 | 365,630 | +0.54(+2.08%) |
May 22, 2017 | 26.33 | 26.36 | 25.70 | 26.07 | 1,409,112 | -0.42(-1.57%) |
May 19, 2017 | 26.82 | 26.85 | 26.22 | 26.48 | 1,739,139 | -0.29(-1.08%) |
May 18, 2017 | 26.29 | 27.31 | 26.16 | 26.77 | 1,264,164 | +0.71(+2.72%) |
May 17, 2017 | 25.73 | 26.08 | 25.66 | 26.06 | 666,989 | +0.05(+0.19%) |
May 16, 2017 | 26.22 | 26.29 | 25.88 | 26.01 | 517,985 | -0.13(-0.48%) |
May 15, 2017 | 26.07 | 26.42 | 26.06 | 26.14 | 346,639 | +0.03(+0.13%) |
May 12, 2017 | 26.21 | 26.75 | 25.89 | 26.11 | 317,421 | -0.13(-0.51%) |
May 11, 2017 | 26.75 | 26.81 | 26.12 | 26.24 | 716,582 | -0.55(-2.05%) |
May 10, 2017 | 26.37 | 27.02 | 26.30 | 26.79 | 911,915 | +0.38(+1.44%) |
May 09, 2017 | 25.55 | 26.43 | 25.55 | 26.41 | 803,017 | +0.80(+3.13%) |
May 08, 2017 | 25.88 | 26.06 | 25.53 | 25.61 | 819,279 | -0.45(-1.72%) |
May 05, 2017 | 25.81 | 26.70 | 25.24 | 26.06 | 2,000,472 | -0.92(-3.41%) |
May 04, 2017 | 27.34 | 27.51 | 26.65 | 26.97 | 1,108,941 | -0.36(-1.33%) |
May 03, 2017 | 27.47 | 27.51 | 27.07 | 27.34 | 990,950 | -0.16(-0.58%) |
May 02, 2017 | 27.45 | 27.56 | 27.23 | 27.50 | 807,418 | +0.02(+0.06%) |