Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.66 | 24.74 | 24.18 | 24.59 | 605,322 | -0.13(-0.53%) |
Jul 28, 2017 | 24.85 | 25.00 | 24.67 | 24.72 | 402,589 | -0.27(-1.08%) |
Jul 27, 2017 | 25.23 | 25.37 | 24.80 | 24.99 | 305,564 | -0.23(-0.91%) |
Jul 26, 2017 | 25.47 | 25.48 | 24.96 | 25.22 | 526,175 | -0.19(-0.75%) |
Jul 25, 2017 | 25.42 | 25.52 | 25.18 | 25.41 | 386,546 | +0.04(+0.16%) |
Jul 24, 2017 | 25.23 | 25.53 | 25.11 | 25.37 | 275,463 | +0.11(+0.44%) |
Jul 21, 2017 | 25.58 | 25.58 | 25.19 | 25.26 | 369,479 | -0.12(-0.47%) |
Jul 20, 2017 | 25.39 | 25.06 | 25.38 | 280,041 | -0.01(-0.04%) | |
Jul 19, 2017 | 25.20 | 25.56 | 25.15 | 25.39 | 357,356 | +0.16(+0.63%) |
Jul 18, 2017 | 25.72 | 25.72 | 25.20 | 25.23 | 434,762 | -0.59(-2.29%) |
Jul 17, 2017 | 25.24 | 25.85 | 25.19 | 25.82 | 440,984 | +0.53(+2.10%) |
Jul 14, 2017 | 25.13 | 25.40 | 24.85 | 25.29 | 522,432 | +0.06(+0.24%) |
Jul 13, 2017 | 25.43 | 25.50 | 25.07 | 25.23 | 419,100 | -0.24(-0.94%) |
Jul 12, 2017 | 25.42 | 25.71 | 25.28 | 25.47 | 399,553 | +0.15(+0.59%) |
Jul 11, 2017 | 24.93 | 25.55 | 24.87 | 25.32 | 407,098 | +0.30(+1.20%) |
Jul 10, 2017 | 25.04 | 25.31 | 24.71 | 25.02 | 345,363 | -0.07(-0.28%) |
Jul 07, 2017 | 23.95 | 25.25 | 23.77 | 25.09 | 745,200 | +0.04(+0.16%) |
Jul 06, 2017 | 25.28 | 25.39 | 24.94 | 25.05 | 529,936 | -0.22(-0.87%) |
Jul 05, 2017 | 25.09 | 25.50 | 25.03 | 25.27 | 349,601 | +0.11(+0.44%) |
Jul 03, 2017 | 25.22 | 25.45 | 25.02 | 25.16 | 194,351 | +0.02(+0.08%) |
Jun 30, 2017 | 25.20 | 25.46 | 24.97 | 25.14 | 418,130 | -0.03(-0.12%) |
Jun 29, 2017 | 25.87 | 25.97 | 24.76 | 25.17 | 494,407 | -0.69(-2.67%) |
Jun 28, 2017 | 25.61 | 26.02 | 25.52 | 25.86 | 354,069 | +0.42(+1.65%) |
Jun 27, 2017 | 25.93 | 25.99 | 25.35 | 25.44 | 513,801 | -0.52(-2.00%) |
Jun 26, 2017 | 26.27 | 26.39 | 25.88 | 25.96 | 394,856 | -0.36(-1.37%) |
Jun 23, 2017 | 26.32 | 26.42 | 26.14 | 26.32 | 396,249 | +0.03(+0.11%) |
Jun 22, 2017 | 26.00 | 26.39 | 25.82 | 26.29 | 515,214 | +0.27(+1.04%) |
Jun 21, 2017 | 25.76 | 26.38 | 25.73 | 26.02 | 807,239 | +0.25(+0.97%) |
Jun 20, 2017 | 25.60 | 27.00 | 25.55 | 25.77 | 1,432,654 | +0.36(+1.42%) |
Jun 19, 2017 | 25.53 | 25.69 | 25.29 | 25.41 | 509,701 | +0.05(+0.20%) |
Jun 16, 2017 | 24.50 | 25.50 | 24.33 | 25.36 | 1,351,558 | +0.60(+2.42%) |
Jun 15, 2017 | 24.10 | 25.00 | 24.04 | 24.76 | 590,208 | +0.49(+2.02%) |
Jun 14, 2017 | 24.38 | 24.50 | 24.17 | 24.27 | 410,250 | -0.20(-0.82%) |
Jun 13, 2017 | 24.26 | 24.50 | 24.12 | 24.47 | 475,426 | +0.27(+1.12%) |
Jun 12, 2017 | 24.33 | 24.46 | 24.11 | 24.20 | 362,227 | -0.17(-0.70%) |
Jun 09, 2017 | 24.34 | 24.67 | 24.18 | 24.37 | 483,086 | -0.07(-0.29%) |
Jun 08, 2017 | 24.25 | 24.58 | 24.18 | 24.44 | 459,676 | +0.18(+0.74%) |
Jun 07, 2017 | 24.60 | 24.71 | 24.17 | 24.26 | 518,379 | -0.40(-1.62%) |
Jun 06, 2017 | 24.24 | 24.74 | 24.20 | 24.66 | 476,917 | +0.26(+1.07%) |
Jun 05, 2017 | 24.44 | 24.59 | 24.14 | 24.40 | 753,151 | -0.12(-0.49%) |
Jun 02, 2017 | 24.42 | 24.83 | 24.40 | 24.52 | 600,554 | +0.06(+0.25%) |
Jun 01, 2017 | 24.10 | 24.50 | 24.00 | 24.46 | 728,103 | +0.45(+1.87%) |
May 31, 2017 | 24.67 | 24.74 | 23.98 | 24.01 | 781,740 | -0.58(-2.36%) |
May 30, 2017 | 24.75 | 24.87 | 24.45 | 24.59 | 529,221 | -0.31(-1.24%) |
May 26, 2017 | 25.00 | 25.03 | 24.62 | 24.90 | 461,329 | -0.09(-0.36%) |
May 25, 2017 | 24.96 | 25.15 | 24.77 | 24.99 | 554,212 | +0.21(+0.85%) |
May 24, 2017 | 24.88 | 25.01 | 24.69 | 24.78 | 464,934 | -0.10(-0.40%) |
May 23, 2017 | 24.75 | 24.94 | 24.46 | 24.88 | 493,380 | +0.15(+0.61%) |
May 22, 2017 | 24.72 | 24.82 | 24.53 | 24.73 | 350,944 | +0.13(+0.53%) |
May 19, 2017 | 24.13 | 24.84 | 24.13 | 24.60 | 543,075 | +0.47(+1.95%) |
May 18, 2017 | 24.50 | 24.65 | 24.08 | 24.13 | 764,220 | -0.46(-1.87%) |
May 17, 2017 | 25.36 | 25.36 | 24.56 | 24.59 | 1,042,396 | -0.97(-3.79%) |
May 16, 2017 | 25.10 | 25.61 | 24.83 | 25.56 | 909,716 | +0.40(+1.59%) |
May 15, 2017 | 25.99 | 26.04 | 25.15 | 25.16 | 940,817 | -0.83(-3.19%) |
May 12, 2017 | 26.00 | 26.30 | 25.96 | 25.99 | 885,254 | -0.01(-0.04%) |
May 11, 2017 | 26.06 | 26.29 | 25.75 | 26.00 | 922,069 | -0.25(-0.95%) |
May 10, 2017 | 26.97 | 28.17 | 25.66 | 26.25 | 3,422,993 | +1.07(+4.25%) |
May 09, 2017 | 24.90 | 25.51 | 24.90 | 25.18 | 1,247,213 | +0.14(+0.56%) |
May 08, 2017 | 24.84 | 25.07 | 24.59 | 25.04 | 668,173 | +0.09(+0.36%) |
May 05, 2017 | 24.88 | 24.95 | 24.68 | 24.95 | 398,798 | +0.11(+0.44%) |
May 04, 2017 | 24.77 | 24.90 | 24.68 | 24.84 | 551,738 | +0.10(+0.40%) |
May 03, 2017 | 24.58 | 24.77 | 24.50 | 24.74 | 348,583 | -0.04(-0.16%) |
May 02, 2017 | 24.66 | 24.82 | 24.61 | 24.78 | 455,137 | +0.03(+0.12%) |