Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.38 | 25.25 | 24.20 | 24.95 | 1,823,525 | +0.57(+2.34%) |
Jul 28, 2017 | 23.98 | 24.43 | 23.67 | 24.38 | 773,061 | +0.31(+1.29%) |
Jul 27, 2017 | 24.64 | 24.67 | 23.88 | 24.07 | 1,209,823 | -0.46(-1.89%) |
Jul 26, 2017 | 24.56 | 24.73 | 24.27 | 24.53 | 833,489 | +0.20(+0.80%) |
Jul 25, 2017 | 24.38 | 24.84 | 24.13 | 24.33 | 952,428 | +0.09(+0.37%) |
Jul 24, 2017 | 24.23 | 24.39 | 23.86 | 24.24 | 1,017,787 | +0.23(+0.96%) |
Jul 21, 2017 | 23.98 | 24.17 | 23.80 | 24.01 | 1,088,748 | +0.26(+1.09%) |
Jul 20, 2017 | 24.19 | 24.24 | 23.73 | 23.75 | 1,315,009 | -0.20(-0.82%) |
Jul 19, 2017 | 23.58 | 24.18 | 23.52 | 23.95 | 1,460,442 | +0.48(+2.05%) |
Jul 18, 2017 | 23.81 | 24.07 | 23.41 | 23.47 | 895,772 | -0.50(-2.08%) |
Jul 17, 2017 | 24.16 | 24.59 | 23.89 | 23.97 | 663,456 | -0.33(-1.35%) |
Jul 14, 2017 | 24.31 | 24.80 | 24.16 | 24.30 | 948,840 | -0.03(-0.11%) |
Jul 13, 2017 | 23.47 | 24.45 | 23.43 | 24.32 | 1,277,202 | +0.86(+3.68%) |
Jul 12, 2017 | 23.31 | 23.75 | 23.20 | 23.46 | 1,325,990 | +0.44(+1.89%) |
Jul 11, 2017 | 22.70 | 23.10 | 22.61 | 23.02 | 982,339 | +0.13(+0.58%) |
Jul 10, 2017 | 22.52 | 22.94 | 22.18 | 22.89 | 631,989 | +0.37(+1.66%) |
Jul 07, 2017 | 22.32 | 22.56 | 21.93 | 22.52 | 734,508 | +0.20(+0.88%) |
Jul 06, 2017 | 22.53 | 22.92 | 22.24 | 22.32 | 1,088,666 | -0.27(-1.18%) |
Jul 05, 2017 | 22.21 | 22.61 | 21.85 | 22.59 | 866,802 | +0.48(+2.17%) |
Jul 03, 2017 | 21.77 | 22.24 | 21.68 | 22.11 | 611,605 | +0.36(+1.64%) |
Jun 30, 2017 | 21.75 | 21.89 | 21.49 | 21.75 | 1,048,220 | +0.09(+0.41%) |
Jun 29, 2017 | 20.92 | 21.75 | 20.84 | 21.66 | 1,222,297 | +0.73(+3.48%) |
Jun 28, 2017 | 20.95 | 21.12 | 20.76 | 20.93 | 802,625 | +0.04(+0.17%) |
Jun 27, 2017 | 20.92 | 21.24 | 20.72 | 20.90 | 1,571,364 | +0.16(+0.77%) |
Jun 26, 2017 | 20.37 | 20.87 | 20.25 | 20.74 | 1,520,727 | +0.27(+1.30%) |
Jun 23, 2017 | 20.83 | 20.83 | 20.09 | 20.47 | 7,338,295 | -0.38(-1.83%) |
Jun 22, 2017 | 20.85 | 21.18 | 20.61 | 20.85 | 1,084,427 | +0.07(+0.34%) |
Jun 21, 2017 | 20.83 | 20.98 | 20.46 | 20.78 | 1,398,903 | -0.04(-0.21%) |
Jun 20, 2017 | 20.70 | 20.91 | 20.26 | 20.83 | 1,051,711 | -0.09(-0.43%) |
Jun 19, 2017 | 20.89 | 21.00 | 20.35 | 20.92 | 1,249,322 | +0.04(+0.21%) |
Jun 16, 2017 | 21.44 | 21.44 | 20.10 | 20.87 | 10,172,380 | -0.57(-2.66%) |
Jun 15, 2017 | 22.72 | 22.78 | 21.06 | 21.44 | 1,593,868 | -1.36(-5.97%) |
Jun 14, 2017 | 22.45 | 23.29 | 22.35 | 22.80 | 1,896,131 | +0.45(+2.03%) |
Jun 13, 2017 | 21.96 | 22.85 | 21.89 | 22.35 | 1,747,762 | +0.31(+1.41%) |
Jun 12, 2017 | 21.73 | 22.16 | 21.56 | 22.04 | 1,196,195 | +0.30(+1.39%) |
Jun 09, 2017 | 21.15 | 21.92 | 21.07 | 21.73 | 1,351,591 | +0.57(+2.69%) |
Jun 08, 2017 | 21.48 | 21.61 | 21.00 | 21.16 | 895,096 | -0.40(-1.86%) |
Jun 07, 2017 | 21.53 | 22.15 | 21.16 | 21.57 | 1,266,823 | -0.01(-0.04%) |
Jun 06, 2017 | 21.37 | 22.04 | 21.32 | 21.57 | 884,371 | +0.22(+1.04%) |
Jun 05, 2017 | 20.92 | 21.53 | 20.70 | 21.35 | 1,298,140 | +0.53(+2.56%) |
Jun 02, 2017 | 21.49 | 21.49 | 20.28 | 20.82 | 1,774,526 | -0.65(-3.03%) |
Jun 01, 2017 | 21.62 | 21.75 | 20.92 | 21.47 | 641,040 | -0.14(-0.66%) |
May 31, 2017 | 22.05 | 22.05 | 21.27 | 21.61 | 521,421 | -0.49(-2.21%) |
May 30, 2017 | 22.10 | 22.18 | 21.76 | 22.10 | 685,604 | +0.07(+0.32%) |
May 26, 2017 | 21.29 | 22.03 | 21.12 | 22.03 | 619,554 | +0.70(+3.30%) |
May 25, 2017 | 21.60 | 21.89 | 20.97 | 21.32 | 804,671 | -0.03(-0.13%) |
May 24, 2017 | 20.92 | 21.78 | 20.76 | 21.35 | 574,576 | +0.38(+1.82%) |
May 23, 2017 | 20.77 | 21.23 | 20.53 | 20.97 | 810,216 | +0.25(+1.20%) |
May 22, 2017 | 20.77 | 21.13 | 20.52 | 20.72 | 1,126,551 | -0.01(-0.04%) |
May 19, 2017 | 20.65 | 21.41 | 20.55 | 20.73 | 828,033 | -0.14(-0.68%) |
May 18, 2017 | 20.76 | 21.52 | 20.35 | 20.87 | 654,579 | +0.05(+0.26%) |
May 17, 2017 | 21.32 | 21.77 | 20.44 | 20.82 | 1,047,261 | -0.65(-3.03%) |
May 16, 2017 | 21.92 | 22.14 | 21.20 | 21.47 | 1,612,232 | -0.56(-2.54%) |
May 15, 2017 | 22.21 | 22.46 | 21.92 | 22.03 | 506,367 | -0.22(-1.00%) |
May 12, 2017 | 21.90 | 22.32 | 21.75 | 22.25 | 602,513 | +0.24(+1.09%) |
May 11, 2017 | 22.37 | 22.54 | 21.82 | 22.01 | 629,748 | -0.46(-2.06%) |
May 10, 2017 | 22.21 | 22.80 | 21.97 | 22.47 | 1,113,750 | +0.27(+1.20%) |
May 09, 2017 | 21.56 | 22.31 | 21.45 | 22.21 | 796,706 | +0.68(+3.14%) |
May 08, 2017 | 21.35 | 21.98 | 21.26 | 21.53 | 1,518,809 | +0.21(+1.00%) |
May 05, 2017 | 21.49 | 21.67 | 21.02 | 21.32 | 1,314,115 | +0.15(+0.71%) |
May 04, 2017 | 22.28 | 22.33 | 21.16 | 21.16 | 5,612,705 | -1.14(-5.11%) |
May 03, 2017 | 23.18 | 23.87 | 22.06 | 22.30 | 2,305,318 | -0.85(-3.69%) |
May 02, 2017 | 23.04 | 23.58 | 22.91 | 23.16 | 1,029,231 | +0.25(+1.09%) |