Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.54 | 25.85 | 25.47 | 25.75 | 2,658,279 | +0.32(+1.26%) |
Jul 28, 2017 | 25.42 | 25.75 | 25.17 | 25.43 | 1,806,251 | -0.18(-0.70%) |
Jul 27, 2017 | 26.24 | 26.36 | 25.31 | 25.61 | 2,892,301 | -0.45(-1.73%) |
Jul 26, 2017 | 26.83 | 26.92 | 26.00 | 26.06 | 2,267,627 | -0.74(-2.76%) |
Jul 25, 2017 | 26.60 | 26.81 | 26.38 | 26.80 | 1,979,977 | +0.29(+1.09%) |
Jul 24, 2017 | 26.10 | 26.52 | 26.00 | 26.51 | 1,812,154 | +0.41(+1.57%) |
Jul 21, 2017 | 25.86 | 26.11 | 25.71 | 26.10 | 1,727,044 | +0.26(+1.01%) |
Jul 20, 2017 | 25.75 | 25.87 | 25.28 | 25.84 | 1,972,604 | +0.26(+1.02%) |
Jul 19, 2017 | 25.11 | 25.71 | 25.10 | 25.58 | 1,878,459 | +0.61(+2.44%) |
Jul 18, 2017 | 25.11 | 25.21 | 24.78 | 24.97 | 2,790,656 | -0.39(-1.54%) |
Jul 17, 2017 | 25.70 | 25.72 | 25.26 | 25.36 | 1,807,101 | -0.31(-1.21%) |
Jul 14, 2017 | 25.69 | 26.00 | 25.45 | 25.67 | 2,015,072 | -0.13(-0.50%) |
Jul 13, 2017 | 26.20 | 26.28 | 25.78 | 25.80 | 1,717,036 | -0.18(-0.69%) |
Jul 12, 2017 | 26.10 | 26.26 | 25.86 | 25.98 | 1,920,764 | +0.08(+0.31%) |
Jul 11, 2017 | 25.87 | 26.00 | 25.71 | 25.90 | 1,665,388 | +0.03(+0.12%) |
Jul 10, 2017 | 25.73 | 26.04 | 25.62 | 25.87 | 2,458,890 | +0.29(+1.13%) |
Jul 07, 2017 | 24.99 | 25.63 | 24.98 | 25.58 | 2,210,166 | +0.64(+2.57%) |
Jul 06, 2017 | 24.87 | 25.29 | 24.65 | 24.94 | 1,979,974 | -0.25(-0.99%) |
Jul 05, 2017 | 25.19 | 25.28 | 24.87 | 25.19 | 1,526,496 | +0.00(+0.00%) |
Jul 03, 2017 | 25.26 | 25.41 | 25.00 | 25.19 | 992,628 | +0.17(+0.68%) |
Jun 30, 2017 | 25.47 | 25.65 | 25.01 | 25.02 | 2,906,823 | -0.39(-1.53%) |
Jun 29, 2017 | 26.04 | 26.36 | 25.13 | 25.41 | 5,316,579 | -0.89(-3.38%) |
Jun 28, 2017 | 25.91 | 26.39 | 25.75 | 26.30 | 2,040,923 | +0.53(+2.06%) |
Jun 27, 2017 | 26.10 | 26.21 | 25.77 | 25.77 | 2,150,188 | -0.39(-1.49%) |
Jun 26, 2017 | 26.51 | 26.71 | 25.97 | 26.16 | 2,438,241 | -0.26(-0.98%) |
Jun 23, 2017 | 25.99 | 26.53 | 25.75 | 26.42 | 3,376,210 | +0.48(+1.85%) |
Jun 22, 2017 | 25.60 | 26.09 | 25.42 | 25.94 | 5,582,654 | +0.42(+1.65%) |
Jun 21, 2017 | 25.29 | 25.64 | 25.18 | 25.52 | 1,883,333 | +0.06(+0.24%) |
Jun 20, 2017 | 25.83 | 25.90 | 25.45 | 25.46 | 1,592,134 | -0.46(-1.77%) |
Jun 19, 2017 | 25.54 | 25.92 | 25.50 | 25.92 | 2,103,200 | +0.49(+1.93%) |
Jun 16, 2017 | 25.49 | 25.72 | 25.34 | 25.43 | 2,698,922 | -0.17(-0.66%) |
Jun 15, 2017 | 25.04 | 25.67 | 25.01 | 25.60 | 1,804,422 | +0.16(+0.63%) |
Jun 14, 2017 | 25.93 | 25.94 | 25.23 | 25.44 | 2,305,829 | -0.31(-1.20%) |
Jun 13, 2017 | 25.60 | 25.99 | 25.52 | 25.75 | 2,501,789 | +0.36(+1.42%) |
Jun 12, 2017 | 25.18 | 25.88 | 24.83 | 25.39 | 5,233,669 | +0.02(+0.08%) |
Jun 09, 2017 | 26.30 | 26.45 | 25.09 | 25.37 | 5,697,664 | -0.88(-3.35%) |
Jun 08, 2017 | 26.60 | 26.70 | 26.25 | 26.25 | 4,512,808 | -0.35(-1.32%) |
Jun 07, 2017 | 26.62 | 26.75 | 26.35 | 26.60 | 3,901,389 | +0.04(+0.15%) |
Jun 06, 2017 | 26.67 | 27.29 | 26.52 | 26.56 | 6,952,073 | -0.24(-0.90%) |
Jun 05, 2017 | 27.42 | 27.50 | 26.66 | 26.80 | 7,050,873 | -0.70(-2.55%) |
Jun 02, 2017 | 27.00 | 27.69 | 26.98 | 27.50 | 8,739,720 | +0.31(+1.14%) |
Jun 01, 2017 | 26.29 | 27.98 | 26.20 | 27.19 | 21,997,168 | +3.71(+15.80%) |
May 31, 2017 | 23.71 | 23.91 | 23.15 | 23.48 | 7,663,895 | -0.11(-0.47%) |
May 30, 2017 | 23.80 | 23.92 | 23.45 | 23.59 | 4,447,174 | -0.21(-0.88%) |
May 26, 2017 | 23.26 | 23.87 | 23.14 | 23.80 | 2,715,801 | +0.51(+2.19%) |
May 25, 2017 | 23.43 | 23.51 | 23.00 | 23.29 | 3,008,590 | -0.04(-0.17%) |
May 24, 2017 | 23.39 | 23.63 | 22.98 | 23.33 | 4,739,852 | -1.02(-4.19%) |
May 23, 2017 | 24.50 | 24.63 | 24.26 | 24.35 | 2,444,794 | -0.07(-0.29%) |
May 22, 2017 | 23.84 | 24.65 | 23.56 | 24.42 | 4,610,447 | +1.47(+6.41%) |
May 19, 2017 | 22.79 | 23.09 | 22.66 | 22.95 | 1,681,742 | +0.27(+1.19%) |
May 18, 2017 | 22.75 | 22.93 | 22.35 | 22.68 | 3,565,849 | -0.35(-1.52%) |
May 17, 2017 | 24.22 | 23.86 | 22.98 | 23.03 | 3,049,147 | -1.19(-4.91%) |
May 16, 2017 | 24.19 | 24.25 | 23.91 | 24.22 | 2,361,142 | +0.13(+0.54%) |
May 15, 2017 | 23.70 | 24.09 | 23.68 | 24.09 | 2,267,412 | +0.45(+1.90%) |
May 12, 2017 | 23.52 | 23.76 | 23.18 | 23.64 | 1,535,452 | +0.10(+0.42%) |
May 11, 2017 | 23.55 | 23.69 | 23.26 | 23.54 | 1,266,400 | -0.10(-0.42%) |
May 10, 2017 | 23.37 | 23.74 | 23.30 | 23.64 | 2,470,702 | +0.16(+0.68%) |
May 09, 2017 | 23.19 | 23.55 | 23.14 | 23.48 | 1,581,244 | +0.36(+1.56%) |
May 08, 2017 | 23.07 | 23.16 | 22.89 | 23.12 | 1,126,364 | +0.06(+0.26%) |
May 05, 2017 | 23.00 | 23.07 | 22.74 | 23.06 | 1,171,663 | +0.27(+1.18%) |
May 04, 2017 | 22.79 | 22.96 | 22.48 | 22.79 | 2,408,124 | +0.12(+0.53%) |
May 03, 2017 | 22.58 | 22.89 | 22.47 | 22.67 | 2,723,104 | -0.02(-0.09%) |
May 02, 2017 | 22.90 | 22.99 | 22.52 | 22.69 | 1,672,090 | -0.22(-0.96%) |