Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.18 | 27.03 | 27.87 | 1,196,428 | +1.16(+4.34%) | |
Jul 28, 2017 | 24.82 | 28.29 | 24.50 | 26.71 | 2,660,638 | +1.82(+7.31%) |
Jul 27, 2017 | 25.40 | 26.17 | 24.88 | 24.89 | 1,080,902 | -0.31(-1.23%) |
Jul 26, 2017 | 25.74 | 25.90 | 25.03 | 25.20 | 652,201 | -0.47(-1.83%) |
Jul 25, 2017 | 25.49 | 26.45 | 25.39 | 25.67 | 1,043,195 | +0.37(+1.46%) |
Jul 24, 2017 | 24.94 | 25.45 | 24.87 | 25.30 | 591,803 | +0.39(+1.57%) |
Jul 21, 2017 | 24.71 | 25.05 | 24.70 | 24.91 | 449,790 | +0.25(+1.01%) |
Jul 20, 2017 | 24.99 | 24.52 | 24.66 | 324,643 | +0.00(+0.00%) | |
Jul 19, 2017 | 24.50 | 25.00 | 24.46 | 24.66 | 568,996 | +0.20(+0.82%) |
Jul 18, 2017 | 23.75 | 24.48 | 23.64 | 24.46 | 571,268 | +0.65(+2.73%) |
Jul 17, 2017 | 24.00 | 24.03 | 23.52 | 23.81 | 433,952 | -0.16(-0.67%) |
Jul 14, 2017 | 23.72 | 24.03 | 23.62 | 23.97 | 465,479 | +0.07(+0.29%) |
Jul 13, 2017 | 23.92 | 23.98 | 23.56 | 23.90 | 328,324 | +0.11(+0.46%) |
Jul 12, 2017 | 23.81 | 24.17 | 23.65 | 23.79 | 361,133 | -0.07(-0.29%) |
Jul 11, 2017 | 23.91 | 23.98 | 23.51 | 23.86 | 454,853 | -0.07(-0.29%) |
Jul 10, 2017 | 24.07 | 24.27 | 23.77 | 23.93 | 390,321 | -0.08(-0.33%) |
Jul 07, 2017 | 23.54 | 24.06 | 23.40 | 24.01 | 409,549 | +0.57(+2.43%) |
Jul 06, 2017 | 23.89 | 24.00 | 23.33 | 23.44 | 368,079 | -0.56(-2.33%) |
Jul 05, 2017 | 24.18 | 24.33 | 23.66 | 24.00 | 418,841 | -0.07(-0.29%) |
Jul 03, 2017 | 23.80 | 24.25 | 23.62 | 24.07 | 360,831 | +0.35(+1.48%) |
Jun 30, 2017 | 25.19 | 25.19 | 23.55 | 23.72 | 525,801 | -0.18(-0.75%) |
Jun 29, 2017 | 24.15 | 24.44 | 23.58 | 23.90 | 844,824 | +0.08(+0.34%) |
Jun 28, 2017 | 24.05 | 24.58 | 23.00 | 23.82 | 2,055,296 | -0.11(-0.46%) |
Jun 27, 2017 | 23.66 | 24.40 | 23.62 | 23.93 | 686,397 | +0.44(+1.87%) |
Jun 26, 2017 | 23.30 | 23.58 | 23.02 | 23.49 | 571,525 | +0.38(+1.64%) |
Jun 23, 2017 | 23.14 | 23.21 | 22.71 | 23.11 | 1,543,538 | +0.09(+0.39%) |
Jun 22, 2017 | 22.67 | 23.20 | 22.67 | 23.02 | 590,547 | +0.27(+1.19%) |
Jun 21, 2017 | 22.97 | 23.14 | 22.63 | 22.75 | 492,253 | -0.21(-0.91%) |
Jun 20, 2017 | 23.39 | 23.44 | 22.92 | 22.96 | 441,344 | -0.42(-1.80%) |
Jun 19, 2017 | 23.36 | 23.62 | 23.16 | 23.38 | 468,323 | +0.24(+1.04%) |
Jun 16, 2017 | 22.95 | 23.20 | 22.64 | 23.14 | 786,972 | +0.12(+0.52%) |
Jun 15, 2017 | 22.48 | 23.22 | 22.43 | 23.02 | 496,761 | +0.50(+2.22%) |
Jun 14, 2017 | 22.44 | 22.63 | 22.07 | 22.52 | 583,051 | -0.05(-0.24%) |
Jun 13, 2017 | 22.99 | 23.70 | 22.42 | 22.57 | 544,830 | -0.16(-0.73%) |
Jun 12, 2017 | 23.27 | 23.73 | 22.67 | 22.74 | 585,890 | -0.53(-2.28%) |
Jun 09, 2017 | 22.92 | 23.83 | 22.90 | 23.27 | 889,818 | +0.54(+2.38%) |
Jun 08, 2017 | 21.91 | 23.09 | 21.60 | 22.73 | 778,547 | +0.78(+3.55%) |
Jun 07, 2017 | 21.99 | 22.30 | 21.84 | 21.95 | 565,512 | +0.04(+0.18%) |
Jun 06, 2017 | 22.04 | 22.30 | 21.86 | 21.91 | 634,616 | -0.39(-1.75%) |
Jun 05, 2017 | 22.30 | 22.82 | 22.27 | 22.30 | 555,350 | -0.02(-0.09%) |
Jun 02, 2017 | 22.41 | 22.72 | 22.21 | 22.32 | 551,606 | -0.25(-1.11%) |
Jun 01, 2017 | 22.20 | 22.88 | 22.13 | 22.57 | 743,966 | +0.37(+1.67%) |
May 31, 2017 | 22.15 | 22.37 | 21.86 | 22.20 | 879,831 | +0.12(+0.54%) |
May 30, 2017 | 22.38 | 22.38 | 21.78 | 22.08 | 885,395 | -0.35(-1.56%) |
May 26, 2017 | 22.56 | 22.80 | 22.10 | 22.43 | 752,496 | -0.21(-0.93%) |
May 25, 2017 | 22.14 | 22.68 | 21.93 | 22.64 | 847,580 | +0.54(+2.44%) |
May 24, 2017 | 23.07 | 23.15 | 21.94 | 22.10 | 962,032 | -0.90(-3.91%) |
May 23, 2017 | 22.88 | 23.04 | 22.39 | 23.00 | 655,022 | +0.12(+0.52%) |
May 22, 2017 | 22.21 | 22.99 | 22.03 | 22.88 | 853,791 | +0.40(+1.78%) |
May 19, 2017 | 23.01 | 23.04 | 22.18 | 22.48 | 1,112,342 | -0.43(-1.88%) |
May 18, 2017 | 22.57 | 23.19 | 22.55 | 22.91 | 763,021 | +0.33(+1.46%) |
May 17, 2017 | 23.46 | 23.48 | 22.58 | 22.58 | 977,500 | -1.30(-5.44%) |
May 16, 2017 | 23.65 | 23.91 | 23.32 | 23.88 | 597,977 | +0.25(+1.06%) |
May 15, 2017 | 23.43 | 23.95 | 23.40 | 23.63 | 496,491 | +0.21(+0.92%) |
May 12, 2017 | 23.37 | 23.66 | 22.93 | 23.41 | 928,652 | -0.09(-0.36%) |
May 11, 2017 | 23.73 | 23.96 | 23.26 | 23.50 | 818,606 | -0.29(-1.22%) |
May 10, 2017 | 24.10 | 24.16 | 23.71 | 23.79 | 759,397 | -0.42(-1.73%) |
May 09, 2017 | 24.56 | 25.15 | 23.98 | 24.21 | 1,004,672 | -0.36(-1.47%) |
May 08, 2017 | 24.11 | 24.68 | 23.97 | 24.57 | 742,362 | +0.54(+2.25%) |
May 05, 2017 | 24.02 | 24.08 | 23.72 | 24.03 | 531,393 | +0.15(+0.63%) |
May 04, 2017 | 24.04 | 24.32 | 23.66 | 23.88 | 592,805 | -0.03(-0.13%) |
May 03, 2017 | 24.04 | 24.04 | 23.40 | 23.91 | 981,595 | -0.27(-1.12%) |
May 02, 2017 | 24.48 | 24.51 | 23.84 | 24.18 | 901,777 | -0.33(-1.35%) |