Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.06 | 25.11 | 24.23 | 24.33 | 3,975,691 | -0.64(-2.55%) |
Jul 28, 2017 | 25.23 | 25.38 | 24.83 | 24.97 | 2,496,293 | -0.19(-0.75%) |
Jul 27, 2017 | 25.79 | 25.79 | 24.93 | 25.16 | 3,232,358 | -0.52(-2.02%) |
Jul 26, 2017 | 26.01 | 26.01 | 25.51 | 25.68 | 1,800,616 | -0.38(-1.46%) |
Jul 25, 2017 | 25.78 | 26.14 | 25.50 | 26.06 | 2,264,043 | +0.48(+1.87%) |
Jul 24, 2017 | 25.88 | 25.88 | 25.34 | 25.58 | 1,372,038 | -0.21(-0.83%) |
Jul 21, 2017 | 25.46 | 25.83 | 25.34 | 25.79 | 1,267,041 | +0.31(+1.23%) |
Jul 20, 2017 | 25.71 | 25.86 | 25.44 | 25.48 | 1,475,137 | -0.26(-0.99%) |
Jul 19, 2017 | 25.30 | 25.93 | 25.30 | 25.74 | 1,328,540 | +0.51(+2.03%) |
Jul 18, 2017 | 25.80 | 25.81 | 25.19 | 25.23 | 1,956,454 | -0.63(-2.43%) |
Jul 17, 2017 | 25.91 | 26.07 | 25.75 | 25.85 | 1,348,489 | -0.02(-0.10%) |
Jul 14, 2017 | 25.47 | 26.02 | 25.36 | 25.88 | 2,065,837 | +0.41(+1.62%) |
Jul 13, 2017 | 25.53 | 25.56 | 25.14 | 25.46 | 2,643,435 | -0.04(-0.16%) |
Jul 12, 2017 | 25.04 | 25.66 | 24.88 | 25.51 | 1,690,282 | +0.69(+2.79%) |
Jul 11, 2017 | 24.85 | 24.91 | 24.47 | 24.81 | 2,226,717 | +0.04(+0.17%) |
Jul 10, 2017 | 24.73 | 24.89 | 24.42 | 24.77 | 1,974,621 | -0.07(-0.30%) |
Jul 07, 2017 | 24.43 | 24.93 | 24.35 | 24.85 | 1,873,302 | +0.39(+1.59%) |
Jul 06, 2017 | 24.68 | 24.84 | 24.38 | 24.46 | 2,914,198 | -0.21(-0.87%) |
Jul 05, 2017 | 25.04 | 25.14 | 24.64 | 24.67 | 2,609,870 | -0.32(-1.29%) |
Jul 03, 2017 | 25.23 | 25.33 | 24.86 | 24.99 | 955,725 | +0.00(+0.00%) |
Jun 30, 2017 | 24.75 | 25.38 | 24.71 | 24.99 | 2,346,491 | +0.34(+1.37%) |
Jun 29, 2017 | 25.04 | 25.20 | 24.14 | 24.66 | 3,232,019 | -0.31(-1.22%) |
Jun 28, 2017 | 24.45 | 25.04 | 24.45 | 24.96 | 5,349,417 | +0.77(+3.17%) |
Jun 27, 2017 | 24.09 | 24.59 | 23.90 | 24.19 | 3,157,268 | +0.24(+1.00%) |
Jun 26, 2017 | 23.37 | 23.98 | 23.27 | 23.95 | 3,015,732 | +0.63(+2.69%) |
Jun 23, 2017 | 23.37 | 23.57 | 22.94 | 23.33 | 19,042,068 | +0.02(+0.07%) |
Jun 22, 2017 | 23.61 | 23.77 | 23.08 | 23.31 | 2,648,796 | -0.36(-1.50%) |
Jun 21, 2017 | 24.88 | 24.99 | 23.56 | 23.67 | 4,627,425 | -1.23(-4.94%) |
Jun 20, 2017 | 24.42 | 25.00 | 24.19 | 24.90 | 3,853,106 | +0.32(+1.31%) |
Jun 19, 2017 | 24.66 | 24.85 | 24.39 | 24.57 | 1,824,352 | +0.24(+0.98%) |
Jun 16, 2017 | 23.93 | 24.38 | 23.89 | 24.33 | 2,582,235 | +0.28(+1.17%) |
Jun 15, 2017 | 23.89 | 24.32 | 23.80 | 24.05 | 1,709,452 | -0.25(-1.02%) |
Jun 14, 2017 | 25.13 | 25.15 | 23.94 | 24.30 | 3,358,800 | -0.96(-3.79%) |
Jun 13, 2017 | 25.18 | 25.42 | 25.04 | 25.26 | 1,675,206 | +0.19(+0.76%) |
Jun 12, 2017 | 25.32 | 25.51 | 24.97 | 25.07 | 1,832,336 | -0.26(-1.04%) |
Jun 09, 2017 | 24.61 | 25.46 | 24.59 | 25.33 | 2,864,699 | +0.78(+3.16%) |
Jun 08, 2017 | 23.89 | 24.82 | 23.70 | 24.56 | 1,643,776 | +0.64(+2.69%) |
Jun 07, 2017 | 24.05 | 24.05 | 23.72 | 23.91 | 1,829,078 | -0.12(-0.52%) |
Jun 06, 2017 | 23.76 | 24.22 | 23.48 | 24.04 | 1,753,624 | +0.11(+0.45%) |
Jun 05, 2017 | 24.13 | 24.33 | 23.79 | 23.93 | 2,325,182 | -0.27(-1.13%) |
Jun 02, 2017 | 24.64 | 24.89 | 24.20 | 24.20 | 3,090,031 | -0.39(-1.58%) |
Jun 01, 2017 | 24.25 | 24.68 | 24.23 | 24.59 | 2,378,384 | +0.37(+1.53%) |
May 31, 2017 | 24.34 | 24.62 | 23.61 | 24.22 | 2,071,218 | -0.31(-1.28%) |
May 30, 2017 | 24.86 | 24.89 | 24.30 | 24.53 | 1,840,270 | -0.35(-1.43%) |
May 26, 2017 | 25.13 | 25.18 | 24.74 | 24.89 | 998,264 | -0.12(-0.49%) |
May 25, 2017 | 25.46 | 25.59 | 24.77 | 25.01 | 2,795,256 | -0.19(-0.75%) |
May 24, 2017 | 25.56 | 25.77 | 25.11 | 25.20 | 1,466,843 | -0.26(-1.04%) |
May 23, 2017 | 25.75 | 25.77 | 25.25 | 25.46 | 1,673,867 | -0.20(-0.77%) |
May 22, 2017 | 26.00 | 26.07 | 25.51 | 25.66 | 2,621,318 | -0.09(-0.35%) |
May 19, 2017 | 25.63 | 26.20 | 25.61 | 25.75 | 1,742,201 | +0.36(+1.43%) |
May 18, 2017 | 25.06 | 25.62 | 24.84 | 25.39 | 1,583,156 | +0.12(+0.46%) |
May 17, 2017 | 26.63 | 26.15 | 25.18 | 25.27 | 2,109,034 | -1.35(-5.08%) |
May 16, 2017 | 26.41 | 26.69 | 26.31 | 26.63 | 2,049,555 | +0.33(+1.26%) |
May 15, 2017 | 26.17 | 26.62 | 26.00 | 26.30 | 2,360,137 | +0.41(+1.59%) |
May 12, 2017 | 25.63 | 26.38 | 25.62 | 25.89 | 3,087,961 | +0.48(+1.88%) |
May 11, 2017 | 25.35 | 25.44 | 24.81 | 25.41 | 2,130,263 | +0.03(+0.13%) |
May 10, 2017 | 24.39 | 25.40 | 24.39 | 25.37 | 2,715,299 | +1.02(+4.17%) |
May 09, 2017 | 24.51 | 24.69 | 24.14 | 24.36 | 2,431,080 | -0.17(-0.71%) |
May 08, 2017 | 24.81 | 24.81 | 24.33 | 24.53 | 4,544,968 | +0.17(+0.68%) |
May 05, 2017 | 24.16 | 24.62 | 24.06 | 24.37 | 3,301,336 | +0.28(+1.16%) |
May 04, 2017 | 25.21 | 25.21 | 23.68 | 24.09 | 5,517,676 | -1.11(-4.39%) |
May 03, 2017 | 25.75 | 26.63 | 24.76 | 25.19 | 8,329,662 | -0.98(-3.76%) |
May 02, 2017 | 26.55 | 26.83 | 26.10 | 26.18 | 3,229,517 | -0.34(-1.27%) |