Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.79 | 24.88 | 24.50 | 24.82 | 530,058 | +0.12(+0.50%) |
Jul 28, 2017 | 24.55 | 25.00 | 24.52 | 24.69 | 464,181 | +0.08(+0.32%) |
Jul 27, 2017 | 24.45 | 24.83 | 24.23 | 24.62 | 539,909 | +0.16(+0.65%) |
Jul 26, 2017 | 24.62 | 24.69 | 24.20 | 24.46 | 443,377 | -0.18(-0.71%) |
Jul 25, 2017 | 23.81 | 24.71 | 23.78 | 24.63 | 648,393 | +0.93(+3.94%) |
Jul 24, 2017 | 24.01 | 24.28 | 23.54 | 23.70 | 525,664 | -0.55(-2.29%) |
Jul 21, 2017 | 24.49 | 24.74 | 24.03 | 24.25 | 500,520 | -0.09(-0.36%) |
Jul 20, 2017 | 23.81 | 24.35 | 23.61 | 24.34 | 818,798 | +0.48(+2.03%) |
Jul 19, 2017 | 23.83 | 23.97 | 23.67 | 23.86 | 324,162 | +0.06(+0.26%) |
Jul 18, 2017 | 23.91 | 24.16 | 23.73 | 23.80 | 453,247 | -0.18(-0.77%) |
Jul 17, 2017 | 24.03 | 24.28 | 23.95 | 23.98 | 483,197 | -0.06(-0.26%) |
Jul 14, 2017 | 24.08 | 24.11 | 23.78 | 24.04 | 464,165 | -0.05(-0.22%) |
Jul 13, 2017 | 24.11 | 24.14 | 23.81 | 24.10 | 899,375 | +0.12(+0.51%) |
Jul 12, 2017 | 23.93 | 24.11 | 23.84 | 23.97 | 459,716 | +0.13(+0.55%) |
Jul 11, 2017 | 24.21 | 24.21 | 23.74 | 23.84 | 440,414 | -0.33(-1.35%) |
Jul 10, 2017 | 24.14 | 24.27 | 23.78 | 24.17 | 625,790 | +0.01(+0.04%) |
Jul 07, 2017 | 24.02 | 24.27 | 23.80 | 24.16 | 428,112 | +0.26(+1.07%) |
Jul 06, 2017 | 24.17 | 24.17 | 23.76 | 23.90 | 568,876 | -0.37(-1.52%) |
Jul 05, 2017 | 24.55 | 24.55 | 24.10 | 24.27 | 443,265 | -0.24(-0.97%) |
Jul 03, 2017 | 24.69 | 24.84 | 24.38 | 24.51 | 253,895 | -0.14(-0.57%) |
Jun 30, 2017 | 24.43 | 24.74 | 24.30 | 24.65 | 743,898 | +0.48(+1.97%) |
Jun 29, 2017 | 23.90 | 24.25 | 23.72 | 24.18 | 1,057,758 | +0.33(+1.37%) |
Jun 28, 2017 | 23.45 | 23.86 | 23.45 | 23.85 | 1,145,330 | +0.48(+2.07%) |
Jun 27, 2017 | 23.36 | 23.51 | 23.25 | 23.37 | 606,681 | +0.01(+0.04%) |
Jun 26, 2017 | 23.27 | 23.48 | 23.15 | 23.36 | 893,606 | +0.20(+0.87%) |
Jun 23, 2017 | 22.88 | 23.18 | 22.83 | 23.16 | 2,358,017 | +0.32(+1.38%) |
Jun 22, 2017 | 22.25 | 22.90 | 22.16 | 22.84 | 776,119 | +0.60(+2.68%) |
Jun 21, 2017 | 22.47 | 22.69 | 22.20 | 22.24 | 929,512 | -0.28(-1.25%) |
Jun 20, 2017 | 23.31 | 23.37 | 22.47 | 22.52 | 812,684 | -0.80(-3.43%) |
Jun 19, 2017 | 23.41 | 23.58 | 23.26 | 23.32 | 1,474,483 | +0.06(+0.26%) |
Jun 16, 2017 | 23.37 | 23.46 | 22.95 | 23.26 | 1,204,535 | -0.34(-1.45%) |
Jun 15, 2017 | 23.33 | 23.62 | 23.12 | 23.60 | 591,203 | +0.03(+0.11%) |
Jun 14, 2017 | 23.74 | 23.85 | 23.51 | 23.58 | 582,039 | -0.21(-0.89%) |
Jun 13, 2017 | 23.71 | 23.81 | 23.46 | 23.79 | 474,561 | +0.18(+0.74%) |
Jun 12, 2017 | 23.59 | 24.04 | 23.47 | 23.61 | 973,964 | +0.03(+0.11%) |
Jun 09, 2017 | 23.29 | 23.78 | 23.18 | 23.59 | 722,811 | +0.30(+1.28%) |
Jun 08, 2017 | 22.94 | 23.57 | 22.82 | 23.29 | 1,064,872 | +0.50(+2.20%) |
Jun 07, 2017 | 22.74 | 22.84 | 22.59 | 22.79 | 733,590 | +0.04(+0.19%) |
Jun 06, 2017 | 22.66 | 22.96 | 22.59 | 22.74 | 719,795 | -0.13(-0.58%) |
Jun 05, 2017 | 22.84 | 23.02 | 22.67 | 22.88 | 826,146 | -0.03(-0.11%) |
Jun 02, 2017 | 22.94 | 23.15 | 22.85 | 22.90 | 1,377,218 | +0.11(+0.50%) |
Jun 01, 2017 | 22.88 | 22.92 | 22.66 | 22.79 | 796,558 | -0.04(-0.19%) |
May 31, 2017 | 23.02 | 23.02 | 22.79 | 22.83 | 938,849 | -0.09(-0.38%) |
May 30, 2017 | 22.82 | 23.07 | 22.66 | 22.92 | 597,916 | +0.13(+0.58%) |
May 26, 2017 | 22.35 | 22.83 | 22.27 | 22.79 | 768,688 | +0.52(+2.33%) |
May 25, 2017 | 22.22 | 22.44 | 21.98 | 22.27 | 1,477,731 | +0.25(+1.12%) |
May 24, 2017 | 22.17 | 22.22 | 21.93 | 22.02 | 650,317 | -0.15(-0.67%) |
May 23, 2017 | 22.17 | 22.19 | 21.79 | 22.17 | 816,769 | +0.12(+0.56%) |
May 22, 2017 | 22.15 | 22.59 | 21.95 | 22.05 | 604,550 | -0.03(-0.12%) |
May 19, 2017 | 22.00 | 22.18 | 21.42 | 22.08 | 1,275,037 | -0.07(-0.32%) |
May 18, 2017 | 22.14 | 22.57 | 22.08 | 22.15 | 1,409,974 | +0.02(+0.08%) |
May 17, 2017 | 21.64 | 22.59 | 21.72 | 22.13 | 1,962,416 | +0.49(+2.27%) |
May 16, 2017 | 22.46 | 22.46 | 21.58 | 21.64 | 1,735,889 | -0.86(-3.83%) |
May 15, 2017 | 21.97 | 22.75 | 21.93 | 22.50 | 1,935,420 | +0.54(+2.44%) |
May 12, 2017 | 22.07 | 22.07 | 21.51 | 21.96 | 1,117,252 | -0.09(-0.40%) |
May 11, 2017 | 22.87 | 22.87 | 21.62 | 22.05 | 1,522,531 | -0.82(-3.57%) |
May 10, 2017 | 22.83 | 23.58 | 22.18 | 22.87 | 4,056,094 | +1.46(+6.81%) |
May 09, 2017 | 21.15 | 21.62 | 20.98 | 21.41 | 1,667,545 | +0.26(+1.25%) |
May 08, 2017 | 20.93 | 21.29 | 20.79 | 21.15 | 873,481 | +0.32(+1.56%) |
May 05, 2017 | 21.00 | 21.00 | 20.59 | 20.82 | 1,152,326 | -0.12(-0.59%) |
May 04, 2017 | 20.99 | 21.21 | 20.76 | 20.94 | 509,481 | +0.00(+0.00%) |
May 03, 2017 | 21.07 | 21.15 | 20.76 | 20.94 | 444,768 | -0.23(-1.08%) |
May 02, 2017 | 21.26 | 21.26 | 21.03 | 21.17 | 441,550 | +0.08(+0.37%) |