Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.05 | 26.22 | 25.72 | 26.14 | 2,423,656 | +0.09(+0.35%) |
Jul 28, 2017 | 25.77 | 26.09 | 25.65 | 26.05 | 1,610,197 | +0.13(+0.50%) |
Jul 27, 2017 | 26.88 | 26.92 | 25.88 | 25.92 | 1,323,872 | -0.85(-3.18%) |
Jul 26, 2017 | 26.31 | 27.09 | 26.31 | 26.77 | 721,644 | +0.07(+0.26%) |
Jul 25, 2017 | 26.33 | 26.88 | 26.07 | 26.70 | 1,591,140 | +0.35(+1.33%) |
Jul 24, 2017 | 26.32 | 26.39 | 26.14 | 26.35 | 842,549 | +0.02(+0.08%) |
Jul 21, 2017 | 26.44 | 26.44 | 25.69 | 26.33 | 2,439,638 | -0.16(-0.60%) |
Jul 20, 2017 | 26.65 | 26.44 | 26.49 | 1,056,250 | +0.05(+0.19%) | |
Jul 19, 2017 | 26.38 | 26.67 | 26.21 | 26.44 | 922,087 | +0.21(+0.80%) |
Jul 18, 2017 | 26.17 | 26.25 | 25.76 | 26.23 | 1,737,708 | -0.08(-0.30%) |
Jul 17, 2017 | 26.32 | 26.50 | 26.10 | 26.31 | 773,071 | -0.03(-0.11%) |
Jul 14, 2017 | 26.40 | 26.62 | 26.20 | 26.34 | 614,927 | +0.01(+0.04%) |
Jul 13, 2017 | 26.29 | 26.49 | 25.96 | 26.33 | 1,879,831 | -0.02(-0.08%) |
Jul 12, 2017 | 26.15 | 26.52 | 26.02 | 26.35 | 1,217,622 | +0.56(+2.17%) |
Jul 11, 2017 | 25.54 | 25.89 | 25.45 | 25.79 | 1,021,004 | +0.21(+0.82%) |
Jul 10, 2017 | 25.86 | 25.95 | 25.38 | 25.58 | 1,175,673 | -0.30(-1.16%) |
Jul 07, 2017 | 25.92 | 25.06 | 25.88 | 1,489,613 | +0.80(+3.19%) | |
Jul 06, 2017 | 25.02 | 25.49 | 24.91 | 25.08 | 1,297,752 | -0.36(-1.42%) |
Jul 05, 2017 | 25.35 | 25.63 | 25.15 | 25.44 | 1,283,007 | +0.17(+0.67%) |
Jul 03, 2017 | 25.95 | 25.95 | 25.10 | 25.27 | 1,161,399 | -0.52(-2.02%) |
Jun 30, 2017 | 25.95 | 26.15 | 25.69 | 25.79 | 2,192,480 | -0.17(-0.65%) |
Jun 29, 2017 | 25.97 | 26.02 | 25.56 | 25.96 | 4,175,793 | -0.14(-0.54%) |
Jun 28, 2017 | 24.59 | 26.19 | 24.58 | 26.10 | 3,166,083 | +1.81(+7.45%) |
Jun 27, 2017 | 24.89 | 24.89 | 24.23 | 24.29 | 1,598,234 | -0.71(-2.84%) |
Jun 26, 2017 | 25.20 | 25.47 | 24.96 | 25.00 | 920,376 | -0.05(-0.20%) |
Jun 23, 2017 | 24.85 | 25.29 | 24.85 | 25.05 | 1,315,342 | +0.21(+0.85%) |
Jun 22, 2017 | 24.73 | 24.93 | 24.31 | 24.84 | 1,877,567 | +0.19(+0.77%) |
Jun 21, 2017 | 24.92 | 24.94 | 24.56 | 24.65 | 1,118,012 | -0.17(-0.68%) |
Jun 20, 2017 | 25.41 | 25.63 | 24.82 | 24.82 | 1,031,211 | -0.69(-2.70%) |
Jun 19, 2017 | 24.81 | 25.53 | 24.78 | 25.51 | 1,554,181 | +1.01(+4.12%) |
Jun 16, 2017 | 24.34 | 24.90 | 24.25 | 24.50 | 2,132,341 | +0.09(+0.37%) |
Jun 15, 2017 | 24.20 | 24.59 | 24.13 | 24.41 | 1,831,791 | -0.24(-0.97%) |
Jun 14, 2017 | 24.95 | 24.98 | 24.35 | 24.65 | 1,507,584 | -0.23(-0.92%) |
Jun 13, 2017 | 25.03 | 25.73 | 24.71 | 24.88 | 1,373,268 | +0.08(+0.32%) |
Jun 12, 2017 | 24.73 | 24.95 | 24.11 | 24.80 | 1,581,151 | -0.23(-0.92%) |
Jun 09, 2017 | 26.15 | 26.34 | 24.58 | 25.03 | 2,792,680 | -0.84(-3.25%) |
Jun 08, 2017 | 25.42 | 25.93 | 25.14 | 25.87 | 1,169,604 | +0.55(+2.17%) |
Jun 07, 2017 | 25.59 | 25.72 | 25.26 | 25.32 | 925,078 | -0.16(-0.63%) |
Jun 06, 2017 | 25.37 | 25.82 | 25.29 | 25.48 | 1,621,934 | -0.04(-0.16%) |
Jun 05, 2017 | 25.62 | 25.86 | 25.40 | 25.52 | 1,017,695 | -0.14(-0.55%) |
Jun 02, 2017 | 25.87 | 26.09 | 25.58 | 25.66 | 1,495,861 | -0.04(-0.16%) |
Jun 01, 2017 | 25.73 | 25.81 | 25.56 | 25.70 | 1,738,811 | +0.12(+0.47%) |
May 31, 2017 | 25.81 | 25.93 | 25.23 | 25.58 | 1,155,081 | -0.04(-0.16%) |
May 30, 2017 | 25.83 | 26.01 | 25.55 | 25.62 | 1,008,155 | -0.24(-0.93%) |
May 26, 2017 | 25.83 | 26.16 | 25.58 | 25.86 | 1,700,399 | +0.00(+0.00%) |
May 25, 2017 | 25.09 | 26.11 | 25.01 | 25.86 | 3,843,020 | +0.91(+3.65%) |
May 24, 2017 | 24.31 | 25.04 | 24.25 | 24.95 | 2,643,132 | +0.70(+2.89%) |
May 23, 2017 | 24.12 | 24.34 | 23.72 | 24.25 | 1,509,823 | +0.18(+0.75%) |
May 22, 2017 | 23.77 | 24.16 | 23.74 | 24.07 | 1,530,779 | +0.37(+1.56%) |
May 19, 2017 | 23.17 | 23.75 | 23.17 | 23.70 | 1,627,817 | +0.69(+3.00%) |
May 18, 2017 | 22.80 | 23.32 | 22.70 | 23.01 | 1,468,879 | +0.16(+0.70%) |
May 17, 2017 | 24.30 | 24.40 | 22.84 | 22.85 | 2,451,323 | -1.84(-7.45%) |
May 16, 2017 | 24.47 | 24.72 | 24.39 | 24.69 | 1,228,341 | +0.24(+0.98%) |
May 15, 2017 | 23.80 | 24.46 | 23.70 | 24.45 | 1,837,587 | +0.63(+2.64%) |
May 12, 2017 | 23.71 | 23.87 | 23.63 | 23.82 | 797,253 | +0.14(+0.59%) |
May 11, 2017 | 23.46 | 23.82 | 23.46 | 23.68 | 909,853 | +0.03(+0.13%) |
May 10, 2017 | 23.57 | 23.76 | 23.50 | 23.65 | 955,737 | +0.27(+1.15%) |
May 09, 2017 | 23.03 | 23.49 | 22.91 | 23.38 | 1,178,636 | +0.44(+1.92%) |
May 08, 2017 | 23.21 | 23.37 | 22.92 | 22.94 | 1,155,425 | -0.30(-1.29%) |
May 05, 2017 | 23.04 | 23.25 | 22.92 | 23.24 | 887,455 | +0.25(+1.09%) |
May 04, 2017 | 23.06 | 23.12 | 22.88 | 22.99 | 1,368,346 | -0.01(-0.04%) |
May 03, 2017 | 23.03 | 23.21 | 22.93 | 23.00 | 2,643,011 | -0.19(-0.82%) |
May 02, 2017 | 24.00 | 24.27 | 23.11 | 23.19 | 4,958,689 | -1.17(-4.80%) |