Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.90 | 24.90 | 24.35 | 24.36 | 236,806 | -0.50(-2.01%) |
Jul 28, 2017 | 24.50 | 24.92 | 24.43 | 24.86 | 212,252 | +0.29(+1.18%) |
Jul 27, 2017 | 24.82 | 25.28 | 24.31 | 24.57 | 491,318 | -0.17(-0.69%) |
Jul 26, 2017 | 24.22 | 25.11 | 23.74 | 24.74 | 849,379 | +0.60(+2.49%) |
Jul 25, 2017 | 23.33 | 24.25 | 23.24 | 24.14 | 536,080 | +0.90(+3.87%) |
Jul 24, 2017 | 23.09 | 23.35 | 22.91 | 23.24 | 275,275 | +0.15(+0.65%) |
Jul 21, 2017 | 23.48 | 23.49 | 22.86 | 23.09 | 236,409 | -0.23(-0.99%) |
Jul 20, 2017 | 23.29 | 23.32 | 22.99 | 23.32 | 171,057 | +0.01(+0.04%) |
Jul 19, 2017 | 23.14 | 23.52 | 22.95 | 23.31 | 195,499 | +0.18(+0.78%) |
Jul 18, 2017 | 23.28 | 23.63 | 23.09 | 23.13 | 300,857 | -0.21(-0.90%) |
Jul 17, 2017 | 23.33 | 23.38 | 22.96 | 23.34 | 209,370 | -0.01(-0.04%) |
Jul 14, 2017 | 23.42 | 23.50 | 23.29 | 23.35 | 225,622 | -0.07(-0.30%) |
Jul 13, 2017 | 23.33 | 23.56 | 23.05 | 23.42 | 314,055 | +0.09(+0.39%) |
Jul 12, 2017 | 22.88 | 23.41 | 22.84 | 23.33 | 523,608 | +0.55(+2.41%) |
Jul 11, 2017 | 22.91 | 23.13 | 22.65 | 22.78 | 400,243 | -0.12(-0.52%) |
Jul 10, 2017 | 22.14 | 22.93 | 22.03 | 22.90 | 433,795 | +0.64(+2.88%) |
Jul 07, 2017 | 22.11 | 22.35 | 22.00 | 22.26 | 310,699 | +0.19(+0.86%) |
Jul 06, 2017 | 22.02 | 22.24 | 21.96 | 22.07 | 346,859 | -0.17(-0.76%) |
Jul 05, 2017 | 22.02 | 22.26 | 21.80 | 22.24 | 297,728 | +0.26(+1.18%) |
Jul 03, 2017 | 21.87 | 22.10 | 21.76 | 21.98 | 164,542 | +0.20(+0.92%) |
Jun 30, 2017 | 21.65 | 21.84 | 21.29 | 21.78 | 375,029 | +0.17(+0.79%) |
Jun 29, 2017 | 22.10 | 22.18 | 21.38 | 21.61 | 326,617 | -0.49(-2.22%) |
Jun 28, 2017 | 21.88 | 22.14 | 21.79 | 22.10 | 266,205 | +0.29(+1.33%) |
Jun 27, 2017 | 22.59 | 22.59 | 21.80 | 21.81 | 335,789 | -0.75(-3.32%) |
Jun 26, 2017 | 22.55 | 22.91 | 22.48 | 22.56 | 303,854 | +0.12(+0.53%) |
Jun 23, 2017 | 22.84 | 22.44 | 2,269,432 | +0.15(+0.67%) | ||
Jun 22, 2017 | 22.14 | 22.35 | 21.91 | 22.29 | 254,484 | +0.13(+0.59%) |
Jun 21, 2017 | 22.30 | 22.31 | 21.96 | 22.16 | 271,267 | -0.10(-0.45%) |
Jun 20, 2017 | 22.48 | 22.48 | 22.06 | 22.26 | 308,414 | -0.22(-0.98%) |
Jun 19, 2017 | 22.11 | 22.50 | 21.26 | 22.48 | 389,450 | +0.36(+1.63%) |
Jun 16, 2017 | 21.73 | 22.17 | 21.61 | 22.12 | 1,039,276 | +0.14(+0.64%) |
Jun 15, 2017 | 21.93 | 22.36 | 21.29 | 21.98 | 330,689 | -0.27(-1.21%) |
Jun 14, 2017 | 22.60 | 22.60 | 22.11 | 22.25 | 326,037 | -0.32(-1.42%) |
Jun 13, 2017 | 22.84 | 22.98 | 22.48 | 22.57 | 365,789 | -0.22(-0.97%) |
Jun 12, 2017 | 22.69 | 22.86 | 22.36 | 22.79 | 445,933 | +0.05(+0.22%) |
Jun 09, 2017 | 23.10 | 23.34 | 22.60 | 22.74 | 712,958 | -0.33(-1.43%) |
Jun 08, 2017 | 22.69 | 23.27 | 22.55 | 23.07 | 589,105 | +0.40(+1.76%) |
Jun 07, 2017 | 23.30 | 23.30 | 22.60 | 22.67 | 608,637 | -0.68(-2.91%) |
Jun 06, 2017 | 23.45 | 23.61 | 23.22 | 23.35 | 348,371 | -0.24(-1.02%) |
Jun 05, 2017 | 23.85 | 24.10 | 23.59 | 23.59 | 487,631 | -0.18(-0.76%) |
Jun 02, 2017 | 23.49 | 24.21 | 23.38 | 23.77 | 647,207 | +0.40(+1.71%) |
Jun 01, 2017 | 22.60 | 23.48 | 22.45 | 23.37 | 2,528,474 | -0.48(-2.01%) |
May 31, 2017 | 23.56 | 23.90 | 22.97 | 23.85 | 633,877 | +0.43(+1.84%) |
May 30, 2017 | 23.80 | 23.87 | 23.37 | 23.42 | 295,749 | -0.41(-1.72%) |
May 26, 2017 | 23.71 | 23.89 | 23.51 | 23.83 | 219,464 | -0.02(-0.08%) |
May 25, 2017 | 23.76 | 23.93 | 23.60 | 23.85 | 259,156 | +0.11(+0.46%) |
May 24, 2017 | 23.69 | 23.78 | 23.33 | 23.74 | 372,533 | +0.05(+0.21%) |
May 23, 2017 | 23.42 | 23.74 | 23.16 | 23.69 | 258,519 | +0.34(+1.46%) |
May 22, 2017 | 22.95 | 23.46 | 22.79 | 23.35 | 420,335 | +0.45(+1.97%) |
May 19, 2017 | 23.05 | 23.29 | 22.87 | 22.90 | 577,596 | -0.10(-0.43%) |
May 18, 2017 | 22.67 | 23.16 | 22.48 | 23.00 | 564,306 | +0.22(+0.97%) |
May 17, 2017 | 22.82 | 22.99 | 22.44 | 22.78 | 435,403 | -0.35(-1.51%) |
May 16, 2017 | 23.13 | 23.21 | 22.67 | 23.13 | 328,212 | +0.07(+0.30%) |
May 15, 2017 | 22.89 | 23.38 | 22.87 | 23.06 | 453,829 | +0.22(+0.96%) |
May 12, 2017 | 23.10 | 23.10 | 22.56 | 22.84 | 621,672 | -0.30(-1.30%) |
May 11, 2017 | 22.73 | 23.26 | 22.29 | 23.14 | 428,237 | +0.22(+0.96%) |
May 10, 2017 | 23.07 | 23.45 | 22.72 | 22.92 | 426,241 | -0.28(-1.21%) |
May 09, 2017 | 22.95 | 23.85 | 22.86 | 23.20 | 871,897 | +0.27(+1.18%) |
May 08, 2017 | 23.03 | 23.37 | 22.75 | 22.93 | 551,097 | -0.06(-0.26%) |
May 05, 2017 | 21.99 | 23.37 | 21.97 | 22.99 | 1,352,740 | +1.05(+4.79%) |
May 04, 2017 | 21.43 | 22.29 | 19.87 | 21.94 | 1,880,315 | +3.21(+17.14%) |
May 03, 2017 | 18.69 | 18.81 | 18.47 | 18.73 | 531,631 | -0.02(-0.11%) |
May 02, 2017 | 18.71 | 18.89 | 18.59 | 18.75 | 499,663 | +0.15(+0.81%) |