Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.57 | 25.59 | 25.04 | 25.12 | 533,423 | -0.38(-1.47%) |
Jul 28, 2017 | 25.21 | 25.51 | 25.21 | 25.50 | 488,948 | +0.28(+1.12%) |
Jul 27, 2017 | 25.52 | 25.53 | 25.08 | 25.22 | 1,068,521 | -0.31(-1.21%) |
Jul 26, 2017 | 26.13 | 26.28 | 25.53 | 25.53 | 707,320 | -0.55(-2.12%) |
Jul 25, 2017 | 26.29 | 26.57 | 26.06 | 26.08 | 782,555 | -0.24(-0.93%) |
Jul 24, 2017 | 26.27 | 26.47 | 26.14 | 26.32 | 634,581 | +0.06(+0.21%) |
Jul 21, 2017 | 26.25 | 26.52 | 25.90 | 26.27 | 603,807 | +0.19(+0.72%) |
Jul 20, 2017 | 25.82 | 26.15 | 25.68 | 26.08 | 427,639 | +0.26(+1.02%) |
Jul 19, 2017 | 25.87 | 26.19 | 25.73 | 25.82 | 477,205 | +0.11(+0.44%) |
Jul 18, 2017 | 25.59 | 25.84 | 25.32 | 25.70 | 519,707 | -0.11(-0.44%) |
Jul 17, 2017 | 25.66 | 26.04 | 25.37 | 25.82 | 539,515 | +0.18(+0.70%) |
Jul 14, 2017 | 25.49 | 25.81 | 25.34 | 25.64 | 447,322 | -0.08(-0.29%) |
Jul 13, 2017 | 25.53 | 25.79 | 25.42 | 25.71 | 494,699 | +0.24(+0.96%) |
Jul 12, 2017 | 25.53 | 25.75 | 25.42 | 25.47 | 435,872 | -0.06(-0.22%) |
Jul 11, 2017 | 25.67 | 25.71 | 25.23 | 25.53 | 720,470 | -0.10(-0.40%) |
Jul 10, 2017 | 25.33 | 25.71 | 25.28 | 25.63 | 515,348 | +0.20(+0.77%) |
Jul 07, 2017 | 25.10 | 25.48 | 24.96 | 25.43 | 376,290 | +0.47(+1.88%) |
Jul 06, 2017 | 24.85 | 25.39 | 24.82 | 24.96 | 581,146 | +0.00(+0.00%) |
Jul 05, 2017 | 25.09 | 25.11 | 24.75 | 24.96 | 483,881 | -0.12(-0.49%) |
Jul 03, 2017 | 24.82 | 25.20 | 24.74 | 25.08 | 291,064 | +0.43(+1.75%) |
Jun 30, 2017 | 24.81 | 24.84 | 24.42 | 24.65 | 515,087 | -0.04(-0.15%) |
Jun 29, 2017 | 24.92 | 25.00 | 24.32 | 24.69 | 675,427 | +0.19(+0.77%) |
Jun 28, 2017 | 23.99 | 24.57 | 23.85 | 24.50 | 745,078 | +0.77(+3.24%) |
Jun 27, 2017 | 23.56 | 23.97 | 23.51 | 23.73 | 503,030 | +0.27(+1.16%) |
Jun 26, 2017 | 23.35 | 23.75 | 23.14 | 23.46 | 519,953 | +0.15(+0.64%) |
Jun 23, 2017 | 23.30 | 23.49 | 23.28 | 23.31 | 817,140 | +0.12(+0.53%) |
Jun 22, 2017 | 23.02 | 23.46 | 22.99 | 23.19 | 542,754 | +0.01(+0.04%) |
Jun 21, 2017 | 23.82 | 23.82 | 23.18 | 23.18 | 451,559 | -0.50(-2.10%) |
Jun 20, 2017 | 23.75 | 23.88 | 23.50 | 23.68 | 601,872 | -0.16(-0.67%) |
Jun 19, 2017 | 23.63 | 23.90 | 23.39 | 23.84 | 517,728 | +0.38(+1.60%) |
Jun 16, 2017 | 23.11 | 23.61 | 22.99 | 23.46 | 755,372 | +0.05(+0.20%) |
Jun 15, 2017 | 23.37 | 23.71 | 23.19 | 23.41 | 463,720 | -0.32(-1.34%) |
Jun 14, 2017 | 23.60 | 23.83 | 23.28 | 23.73 | 580,560 | +0.13(+0.56%) |
Jun 13, 2017 | 23.35 | 23.62 | 23.26 | 23.60 | 529,928 | +0.42(+1.82%) |
Jun 12, 2017 | 22.78 | 23.26 | 22.66 | 23.18 | 629,545 | +0.49(+2.15%) |
Jun 09, 2017 | 22.61 | 22.74 | 22.34 | 22.69 | 886,798 | +0.26(+1.17%) |
Jun 08, 2017 | 21.86 | 22.65 | 21.80 | 22.43 | 847,915 | +0.56(+2.57%) |
Jun 07, 2017 | 21.65 | 22.87 | 21.59 | 21.87 | 2,347,884 | -1.37(-5.89%) |
Jun 06, 2017 | 23.17 | 23.33 | 22.84 | 23.24 | 568,877 | -0.22(-0.92%) |
Jun 05, 2017 | 23.79 | 23.95 | 23.39 | 23.45 | 357,139 | -0.28(-1.19%) |
Jun 02, 2017 | 23.77 | 24.20 | 23.61 | 23.73 | 431,325 | -0.14(-0.59%) |
Jun 01, 2017 | 23.64 | 23.91 | 23.42 | 23.87 | 455,644 | +0.37(+1.56%) |
May 31, 2017 | 23.35 | 23.53 | 22.94 | 23.51 | 543,783 | +0.23(+1.01%) |
May 30, 2017 | 23.30 | 23.54 | 23.15 | 23.27 | 541,162 | -0.10(-0.44%) |
May 26, 2017 | 23.17 | 23.45 | 22.94 | 23.38 | 521,822 | +0.06(+0.24%) |
May 25, 2017 | 23.30 | 23.59 | 23.24 | 23.32 | 538,833 | +0.13(+0.57%) |
May 24, 2017 | 22.98 | 23.48 | 22.87 | 23.19 | 638,568 | +0.19(+0.82%) |
May 23, 2017 | 22.96 | 23.13 | 22.46 | 23.00 | 572,809 | -0.03(-0.12%) |
May 22, 2017 | 23.22 | 23.39 | 22.86 | 23.03 | 480,660 | -0.03(-0.12%) |
May 19, 2017 | 22.90 | 23.14 | 22.90 | 23.06 | 499,449 | +0.14(+0.61%) |
May 18, 2017 | 22.38 | 23.30 | 22.35 | 22.92 | 713,875 | +0.53(+2.39%) |
May 17, 2017 | 23.02 | 22.65 | 21.94 | 22.38 | 1,241,306 | -0.64(-2.77%) |
May 16, 2017 | 22.82 | 23.02 | 22.12 | 23.02 | 1,136,972 | +0.23(+1.03%) |
May 15, 2017 | 22.42 | 22.81 | 22.18 | 22.79 | 702,033 | +0.57(+2.58%) |
May 12, 2017 | 22.29 | 22.46 | 22.14 | 22.21 | 471,994 | -0.23(-1.05%) |
May 11, 2017 | 22.58 | 22.65 | 21.98 | 22.45 | 845,443 | -0.22(-0.95%) |
May 10, 2017 | 22.25 | 22.67 | 22.12 | 22.66 | 503,573 | +0.33(+1.47%) |
May 09, 2017 | 22.88 | 23.00 | 22.29 | 22.34 | 507,448 | -0.50(-2.18%) |
May 08, 2017 | 22.55 | 22.88 | 22.42 | 22.83 | 562,063 | +0.30(+1.33%) |
May 05, 2017 | 22.71 | 22.71 | 22.21 | 22.53 | 500,681 | -0.03(-0.12%) |
May 04, 2017 | 23.31 | 23.86 | 22.00 | 22.56 | 636,080 | +0.34(+1.52%) |
May 03, 2017 | 22.43 | 22.59 | 22.14 | 22.22 | 569,592 | -0.38(-1.66%) |
May 02, 2017 | 22.62 | 22.70 | 22.30 | 22.60 | 388,433 | -0.01(-0.04%) |