Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.50 | 26.65 | 26.41 | 26.46 | 550,279 | +0.01(+0.05%) |
Jul 28, 2017 | 26.36 | 26.45 | 26.14 | 26.45 | 478,061 | +0.23(+0.87%) |
Jul 27, 2017 | 26.40 | 26.56 | 26.10 | 26.22 | 624,690 | -0.17(-0.65%) |
Jul 26, 2017 | 26.57 | 26.68 | 26.35 | 26.39 | 563,099 | -0.17(-0.65%) |
Jul 25, 2017 | 26.22 | 26.63 | 26.18 | 26.56 | 651,939 | +0.40(+1.53%) |
Jul 24, 2017 | 25.98 | 26.21 | 25.78 | 26.16 | 528,214 | +0.21(+0.80%) |
Jul 21, 2017 | 26.06 | 26.06 | 25.80 | 25.96 | 535,858 | -0.08(-0.32%) |
Jul 20, 2017 | 25.98 | 26.18 | 25.95 | 26.04 | 666,284 | +0.10(+0.40%) |
Jul 19, 2017 | 25.74 | 26.01 | 25.67 | 25.94 | 530,754 | +0.31(+1.21%) |
Jul 18, 2017 | 25.74 | 25.75 | 25.39 | 25.63 | 609,707 | +0.09(+0.35%) |
Jul 17, 2017 | 25.68 | 25.80 | 25.49 | 25.54 | 562,153 | -0.20(-0.78%) |
Jul 14, 2017 | 25.43 | 25.83 | 25.34 | 25.74 | 724,142 | +0.22(+0.87%) |
Jul 13, 2017 | 25.27 | 25.58 | 25.18 | 25.52 | 538,712 | +0.26(+1.04%) |
Jul 12, 2017 | 25.02 | 25.44 | 24.99 | 25.25 | 967,655 | +0.30(+1.19%) |
Jul 11, 2017 | 25.20 | 25.20 | 24.90 | 24.96 | 741,053 | -0.25(-0.99%) |
Jul 10, 2017 | 25.11 | 25.36 | 25.00 | 25.20 | 894,557 | +0.21(+0.86%) |
Jul 07, 2017 | 24.83 | 25.07 | 24.64 | 24.99 | 793,510 | +0.22(+0.89%) |
Jul 06, 2017 | 25.03 | 25.04 | 24.71 | 24.77 | 1,017,921 | -0.14(-0.58%) |
Jul 05, 2017 | 24.67 | 25.07 | 24.53 | 24.91 | 1,054,618 | +0.28(+1.15%) |
Jul 03, 2017 | 24.76 | 24.91 | 24.58 | 24.63 | 484,844 | -0.05(-0.20%) |
Jun 30, 2017 | 24.60 | 24.74 | 24.38 | 24.68 | 1,161,542 | +0.20(+0.82%) |
Jun 29, 2017 | 24.56 | 24.79 | 24.24 | 24.48 | 1,163,588 | +0.09(+0.37%) |
Jun 28, 2017 | 23.84 | 24.41 | 23.84 | 24.39 | 792,274 | +0.72(+3.03%) |
Jun 27, 2017 | 23.53 | 23.82 | 23.43 | 23.67 | 1,104,174 | +0.23(+1.00%) |
Jun 26, 2017 | 23.46 | 23.70 | 23.26 | 23.44 | 555,281 | +0.06(+0.24%) |
Jun 23, 2017 | 23.29 | 23.44 | 23.20 | 23.38 | 479,422 | +0.09(+0.39%) |
Jun 22, 2017 | 23.31 | 23.51 | 23.22 | 23.29 | 557,697 | +0.03(+0.12%) |
Jun 21, 2017 | 23.58 | 23.64 | 23.15 | 23.26 | 551,180 | -0.33(-1.40%) |
Jun 20, 2017 | 23.76 | 23.77 | 23.57 | 23.60 | 557,559 | -0.26(-1.10%) |
Jun 19, 2017 | 23.72 | 24.03 | 23.58 | 23.86 | 869,605 | +0.25(+1.05%) |
Jun 16, 2017 | 23.50 | 23.65 | 23.39 | 23.61 | 721,816 | +0.11(+0.47%) |
Jun 15, 2017 | 23.51 | 23.54 | 23.25 | 23.50 | 591,514 | -0.15(-0.64%) |
Jun 14, 2017 | 23.57 | 23.72 | 23.42 | 23.65 | 731,346 | -0.02(-0.09%) |
Jun 13, 2017 | 23.78 | 23.85 | 23.57 | 23.67 | 635,789 | +0.09(+0.38%) |
Jun 12, 2017 | 23.55 | 23.85 | 23.29 | 23.58 | 793,975 | +0.04(+0.18%) |
Jun 09, 2017 | 23.37 | 23.68 | 23.34 | 23.54 | 824,825 | +0.28(+1.22%) |
Jun 08, 2017 | 23.27 | 23.39 | 23.12 | 23.26 | 771,735 | +0.06(+0.24%) |
Jun 07, 2017 | 22.87 | 23.30 | 22.75 | 23.20 | 1,146,879 | +0.69(+3.07%) |
Jun 06, 2017 | 22.51 | 22.57 | 22.35 | 22.51 | 722,679 | -0.08(-0.34%) |
Jun 05, 2017 | 22.66 | 22.76 | 22.45 | 22.59 | 583,145 | -0.07(-0.30%) |
Jun 02, 2017 | 22.75 | 22.77 | 22.50 | 22.66 | 754,953 | -0.17(-0.76%) |
Jun 01, 2017 | 22.66 | 22.86 | 22.50 | 22.83 | 803,261 | +0.23(+1.01%) |
May 31, 2017 | 22.74 | 22.75 | 22.24 | 22.60 | 977,446 | -0.11(-0.49%) |
May 30, 2017 | 22.66 | 22.77 | 22.60 | 22.71 | 546,996 | +0.02(+0.09%) |
May 26, 2017 | 22.55 | 22.73 | 22.53 | 22.69 | 314,207 | +0.22(+0.97%) |
May 25, 2017 | 22.51 | 22.66 | 22.38 | 22.47 | 659,357 | +0.04(+0.18%) |
May 24, 2017 | 22.74 | 22.76 | 22.34 | 22.43 | 921,761 | -0.32(-1.41%) |
May 23, 2017 | 22.84 | 22.89 | 22.64 | 22.75 | 640,080 | +0.03(+0.15%) |
May 22, 2017 | 22.71 | 22.79 | 22.61 | 22.72 | 313,972 | +0.11(+0.48%) |
May 19, 2017 | 22.40 | 22.64 | 22.36 | 22.61 | 585,186 | +0.31(+1.37%) |
May 18, 2017 | 22.15 | 22.47 | 22.11 | 22.30 | 859,429 | +0.08(+0.37%) |
May 17, 2017 | 22.45 | 22.51 | 22.13 | 22.22 | 972,663 | -0.59(-2.60%) |
May 16, 2017 | 23.16 | 23.19 | 22.81 | 22.81 | 640,749 | -0.23(-1.00%) |
May 15, 2017 | 23.12 | 23.28 | 23.05 | 23.05 | 488,528 | +0.10(+0.45%) |
May 12, 2017 | 23.12 | 23.14 | 22.88 | 22.94 | 711,816 | -0.22(-0.94%) |
May 11, 2017 | 23.38 | 23.41 | 23.04 | 23.16 | 989,211 | -0.42(-1.79%) |
May 10, 2017 | 23.40 | 23.60 | 22.85 | 23.58 | 3,360,835 | -0.66(-2.73%) |
May 09, 2017 | 24.37 | 24.50 | 24.02 | 24.25 | 639,610 | -0.09(-0.36%) |
May 08, 2017 | 24.33 | 24.38 | 24.20 | 24.33 | 497,023 | -0.03(-0.11%) |
May 05, 2017 | 24.10 | 24.39 | 24.01 | 24.36 | 449,666 | +0.31(+1.30%) |
May 04, 2017 | 24.46 | 24.52 | 24.02 | 24.05 | 629,583 | -0.16(-0.65%) |
May 03, 2017 | 24.15 | 24.36 | 24.14 | 24.20 | 308,551 | -0.06(-0.25%) |
May 02, 2017 | 24.20 | 24.28 | 24.12 | 24.27 | 382,025 | +0.10(+0.39%) |