Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.32 | 24.59 | 24.08 | 24.30 | 1,070,980 | +0.01(+0.04%) |
Jul 28, 2017 | 23.98 | 24.49 | 23.98 | 24.29 | 720,705 | +0.16(+0.66%) |
Jul 27, 2017 | 24.79 | 24.84 | 23.80 | 24.13 | 1,200,758 | -0.63(-2.54%) |
Jul 26, 2017 | 24.22 | 24.94 | 24.03 | 24.76 | 1,090,648 | +0.62(+2.57%) |
Jul 25, 2017 | 23.78 | 24.32 | 23.57 | 24.14 | 2,062,441 | +0.38(+1.60%) |
Jul 24, 2017 | 24.17 | 24.17 | 23.42 | 23.76 | 1,252,558 | -0.26(-1.08%) |
Jul 21, 2017 | 23.25 | 24.15 | 22.95 | 24.02 | 2,545,279 | +0.90(+3.89%) |
Jul 20, 2017 | 23.43 | 23.51 | 23.10 | 23.12 | 3,528,255 | -0.13(-0.56%) |
Jul 19, 2017 | 24.06 | 24.06 | 23.21 | 23.25 | 1,882,671 | -0.71(-2.96%) |
Jul 18, 2017 | 24.29 | 24.58 | 23.93 | 23.96 | 1,116,142 | -0.37(-1.52%) |
Jul 17, 2017 | 24.16 | 24.77 | 24.00 | 24.33 | 1,124,342 | +0.20(+0.83%) |
Jul 14, 2017 | 25.10 | 25.35 | 24.01 | 24.13 | 2,079,331 | -0.92(-3.67%) |
Jul 13, 2017 | 25.32 | 25.38 | 24.98 | 25.05 | 2,320,315 | -0.36(-1.42%) |
Jul 12, 2017 | 25.44 | 25.88 | 24.84 | 25.41 | 1,671,400 | +0.16(+0.63%) |
Jul 11, 2017 | 26.01 | 26.03 | 25.16 | 25.25 | 1,172,256 | -0.70(-2.70%) |
Jul 10, 2017 | 25.62 | 26.12 | 25.50 | 25.95 | 1,081,706 | +0.12(+0.46%) |
Jul 07, 2017 | 26.50 | 26.50 | 25.78 | 25.83 | 1,514,476 | -0.55(-2.08%) |
Jul 06, 2017 | 26.82 | 26.82 | 26.30 | 26.38 | 699,474 | -0.66(-2.44%) |
Jul 05, 2017 | 26.96 | 27.21 | 26.86 | 27.04 | 1,046,882 | -0.04(-0.15%) |
Jul 03, 2017 | 26.63 | 27.17 | 26.55 | 27.08 | 336,938 | +0.45(+1.69%) |
Jun 30, 2017 | 26.86 | 26.93 | 26.45 | 26.63 | 1,143,196 | -0.24(-0.89%) |
Jun 29, 2017 | 27.60 | 27.60 | 26.71 | 26.87 | 958,840 | -0.69(-2.50%) |
Jun 28, 2017 | 27.64 | 27.85 | 27.47 | 27.56 | 1,445,507 | +0.01(+0.04%) |
Jun 27, 2017 | 28.20 | 28.24 | 27.27 | 27.55 | 1,843,951 | -0.66(-2.34%) |
Jun 26, 2017 | 28.22 | 28.35 | 27.95 | 28.21 | 1,228,563 | +0.01(+0.04%) |
Jun 23, 2017 | 27.68 | 28.31 | 27.68 | 28.20 | 8,111,121 | +0.62(+2.25%) |
Jun 22, 2017 | 27.20 | 27.70 | 27.12 | 27.58 | 1,386,735 | +0.53(+1.96%) |
Jun 21, 2017 | 26.84 | 27.19 | 26.79 | 27.05 | 1,481,013 | +0.15(+0.56%) |
Jun 20, 2017 | 26.75 | 27.24 | 26.74 | 26.90 | 1,221,351 | -0.10(-0.37%) |
Jun 19, 2017 | 26.37 | 27.29 | 26.33 | 27.00 | 2,568,020 | +0.84(+3.21%) |
Jun 16, 2017 | 25.34 | 26.20 | 25.29 | 26.16 | 2,498,267 | +0.82(+3.24%) |
Jun 15, 2017 | 25.44 | 25.61 | 25.18 | 25.34 | 1,328,350 | -0.25(-0.98%) |
Jun 14, 2017 | 25.80 | 26.02 | 25.51 | 25.59 | 1,361,251 | -0.28(-1.08%) |
Jun 13, 2017 | 25.75 | 26.22 | 25.53 | 25.87 | 1,954,455 | -0.07(-0.27%) |
Jun 12, 2017 | 25.58 | 26.45 | 25.44 | 25.94 | 2,198,644 | +0.13(+0.50%) |
Jun 09, 2017 | 25.74 | 26.20 | 25.37 | 25.81 | 3,119,084 | +0.00(+0.00%) |
Jun 08, 2017 | 26.87 | 27.20 | 25.35 | 25.81 | 6,762,209 | -1.34(-4.94%) |
Jun 07, 2017 | 29.14 | 29.32 | 27.08 | 27.15 | 4,820,315 | -1.99(-6.83%) |
Jun 06, 2017 | 27.89 | 29.47 | 27.52 | 29.14 | 3,271,407 | +1.25(+4.48%) |
Jun 05, 2017 | 27.00 | 27.99 | 26.84 | 27.89 | 2,241,586 | +0.84(+3.11%) |
Jun 02, 2017 | 27.05 | 27.86 | 26.69 | 27.05 | 5,202,984 | +1.46(+5.71%) |
May 31, 2017 | 25.59 | 25.59 | 25.59 | 0 | -0.31(-1.20%) | |
May 30, 2017 | 26.40 | 26.91 | 25.52 | 25.90 | 1,408,479 | -0.72(-2.70%) |
May 26, 2017 | 27.72 | 27.85 | 26.36 | 26.62 | 1,841,034 | -0.68(-2.49%) |
May 25, 2017 | 27.05 | 28.16 | 27.05 | 27.30 | 2,039,948 | +0.25(+0.92%) |
May 24, 2017 | 25.85 | 27.26 | 25.75 | 27.05 | 541,750 | +1.25(+4.84%) |
May 23, 2017 | 25.11 | 26.09 | 25.00 | 25.80 | 368,725 | +0.80(+3.20%) |
May 22, 2017 | 24.45 | 25.68 | 24.45 | 25.00 | 437,533 | +0.40(+1.63%) |
May 19, 2017 | 24.01 | 24.70 | 23.75 | 24.60 | 1,295,135 | -0.08(-0.32%) |