Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.10 | 26.27 | 25.64 | 26.03 | 325,880 | +0.06(+0.23%) |
Jul 28, 2017 | 25.73 | 26.12 | 25.46 | 25.97 | 438,671 | +0.09(+0.35%) |
Jul 27, 2017 | 25.29 | 26.07 | 25.00 | 25.88 | 831,645 | +0.67(+2.66%) |
Jul 26, 2017 | 25.21 | 25.65 | 25.06 | 25.21 | 606,402 | +0.04(+0.16%) |
Jul 25, 2017 | 24.53 | 25.52 | 24.31 | 25.17 | 723,276 | +0.69(+2.82%) |
Jul 24, 2017 | 24.83 | 24.86 | 24.31 | 24.48 | 686,491 | -0.41(-1.65%) |
Jul 21, 2017 | 24.73 | 24.90 | 24.32 | 24.89 | 830,739 | +0.33(+1.34%) |
Jul 20, 2017 | 24.01 | 24.83 | 24.01 | 24.56 | 591,789 | +0.60(+2.50%) |
Jul 19, 2017 | 23.50 | 24.32 | 23.48 | 23.96 | 472,598 | +0.42(+1.78%) |
Jul 18, 2017 | 23.72 | 23.97 | 23.28 | 23.54 | 711,479 | -0.20(-0.84%) |
Jul 17, 2017 | 23.40 | 24.19 | 23.14 | 23.74 | 740,449 | +0.53(+2.28%) |
Jul 14, 2017 | 23.06 | 23.50 | 23.04 | 23.21 | 730,145 | +0.24(+1.04%) |
Jul 13, 2017 | 22.33 | 23.19 | 21.85 | 22.97 | 1,017,799 | +0.65(+2.91%) |
Jul 12, 2017 | 22.68 | 23.15 | 22.03 | 22.32 | 703,175 | -0.12(-0.53%) |
Jul 11, 2017 | 22.27 | 22.58 | 21.69 | 22.44 | 922,161 | +0.08(+0.36%) |
Jul 10, 2017 | 22.64 | 22.77 | 22.04 | 22.36 | 741,968 | -0.41(-1.80%) |
Jul 07, 2017 | 23.14 | 23.14 | 22.66 | 22.77 | 795,268 | -0.44(-1.90%) |
Jul 06, 2017 | 24.53 | 24.74 | 23.04 | 23.21 | 1,076,022 | -1.57(-6.34%) |
Jul 05, 2017 | 25.42 | 26.18 | 24.72 | 24.78 | 423,532 | -0.77(-3.01%) |
Jul 03, 2017 | 25.09 | 25.99 | 25.09 | 25.55 | 295,826 | +0.60(+2.40%) |
Jun 30, 2017 | 25.64 | 25.64 | 24.71 | 24.95 | 1,405,162 | -0.24(-0.95%) |
Jun 29, 2017 | 25.39 | 26.22 | 25.15 | 25.19 | 669,805 | -0.13(-0.51%) |
Jun 28, 2017 | 25.30 | 26.01 | 25.20 | 25.32 | 638,209 | +0.03(+0.12%) |
Jun 27, 2017 | 24.81 | 25.50 | 24.81 | 25.29 | 781,745 | +0.40(+1.61%) |
Jun 26, 2017 | 24.54 | 25.24 | 24.44 | 24.89 | 1,113,388 | +0.43(+1.76%) |
Jun 23, 2017 | 24.32 | 24.61 | 23.93 | 24.46 | 1,943,717 | +0.03(+0.12%) |
Jun 22, 2017 | 24.20 | 24.72 | 23.95 | 24.43 | 590,331 | +0.25(+1.03%) |
Jun 21, 2017 | 24.61 | 24.97 | 23.93 | 24.18 | 448,686 | -0.54(-2.18%) |
Jun 20, 2017 | 25.51 | 25.68 | 24.48 | 24.72 | 472,425 | -0.81(-3.17%) |
Jun 19, 2017 | 25.46 | 25.70 | 24.95 | 25.53 | 529,313 | +0.23(+0.91%) |
Jun 16, 2017 | 25.47 | 25.65 | 24.89 | 25.30 | 961,177 | -0.48(-1.86%) |
Jun 15, 2017 | 25.58 | 25.92 | 24.91 | 25.78 | 653,363 | -0.38(-1.45%) |
Jun 14, 2017 | 25.76 | 26.23 | 24.84 | 26.16 | 922,301 | +0.35(+1.36%) |
Jun 13, 2017 | 25.55 | 26.06 | 24.65 | 25.81 | 1,101,263 | +0.18(+0.70%) |
Jun 12, 2017 | 25.61 | 26.66 | 25.53 | 25.63 | 1,451,175 | -0.21(-0.81%) |
Jun 09, 2017 | 24.41 | 26.32 | 24.40 | 25.84 | 1,373,173 | +1.62(+6.69%) |
Jun 08, 2017 | 24.49 | 25.23 | 24.21 | 24.22 | 1,284,757 | -0.28(-1.14%) |
Jun 07, 2017 | 23.31 | 24.80 | 22.85 | 24.50 | 2,627,494 | +1.58(+6.89%) |
Jun 06, 2017 | 25.60 | 25.79 | 22.19 | 22.92 | 11,620,366 | +3.03(+15.23%) |
Jun 05, 2017 | 19.96 | 20.24 | 19.26 | 19.89 | 842,277 | -0.16(-0.80%) |
Jun 02, 2017 | 20.01 | 20.23 | 19.49 | 20.05 | 444,762 | +0.24(+1.21%) |
Jun 01, 2017 | 19.64 | 19.96 | 19.26 | 19.81 | 860,647 | +0.24(+1.23%) |
May 31, 2017 | 19.80 | 19.80 | 19.02 | 19.57 | 554,330 | -0.20(-1.01%) |
May 30, 2017 | 20.34 | 20.51 | 19.74 | 19.77 | 384,267 | -0.60(-2.95%) |
May 26, 2017 | 20.24 | 20.80 | 20.10 | 20.37 | 792,647 | +0.21(+1.07%) |
May 25, 2017 | 19.89 | 20.50 | 19.89 | 20.16 | 685,517 | +0.55(+2.83%) |
May 24, 2017 | 19.76 | 19.89 | 19.01 | 19.60 | 442,436 | -0.23(-1.16%) |
May 23, 2017 | 20.00 | 20.15 | 19.75 | 19.83 | 627,326 | -0.14(-0.70%) |
May 22, 2017 | 19.33 | 20.34 | 19.23 | 19.97 | 707,826 | +0.84(+4.39%) |
May 19, 2017 | 19.03 | 19.53 | 18.00 | 19.13 | 1,153,053 | +0.20(+1.06%) |
May 18, 2017 | 19.90 | 20.11 | 18.86 | 18.93 | 1,447,799 | -0.87(-4.39%) |
May 17, 2017 | 20.69 | 20.78 | 19.69 | 19.80 | 694,008 | -1.02(-4.90%) |
May 16, 2017 | 20.89 | 21.00 | 20.05 | 20.82 | 891,486 | -0.13(-0.62%) |
May 15, 2017 | 21.40 | 21.50 | 20.91 | 20.95 | 621,838 | -0.52(-2.42%) |
May 12, 2017 | 23.27 | 23.27 | 21.19 | 21.47 | 976,042 | -1.87(-8.01%) |
May 11, 2017 | 24.50 | 24.79 | 22.61 | 23.34 | 847,518 | -1.55(-6.23%) |
May 10, 2017 | 24.51 | 25.09 | 24.45 | 24.89 | 523,942 | +0.20(+0.81%) |
May 09, 2017 | 24.00 | 24.97 | 23.98 | 24.69 | 465,283 | +0.78(+3.26%) |
May 08, 2017 | 24.10 | 24.45 | 23.88 | 23.91 | 492,018 | -0.15(-0.62%) |
May 05, 2017 | 23.75 | 24.09 | 23.53 | 24.06 | 563,271 | +0.42(+1.78%) |
May 04, 2017 | 23.63 | 24.06 | 23.38 | 23.64 | 638,189 | +0.02(+0.08%) |
May 03, 2017 | 24.00 | 24.13 | 23.32 | 23.62 | 601,219 | -0.25(-1.05%) |
May 02, 2017 | 23.39 | 23.88 | 23.12 | 23.87 | 696,250 | +0.65(+2.80%) |