Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.81 | 26.81 | 26.08 | 26.23 | 308,762 | -0.37(-1.39%) |
Jul 28, 2017 | 26.44 | 26.81 | 26.17 | 26.60 | 253,257 | +0.07(+0.27%) |
Jul 27, 2017 | 26.22 | 26.87 | 26.11 | 26.53 | 552,331 | +0.46(+1.76%) |
Jul 26, 2017 | 26.12 | 26.55 | 25.87 | 26.07 | 238,413 | +0.07(+0.28%) |
Jul 25, 2017 | 26.30 | 26.65 | 25.84 | 26.00 | 383,266 | -0.04(-0.17%) |
Jul 24, 2017 | 25.90 | 26.35 | 25.40 | 26.04 | 542,687 | +0.15(+0.56%) |
Jul 21, 2017 | 25.55 | 25.99 | 24.86 | 25.90 | 524,307 | +0.79(+3.13%) |
Jul 20, 2017 | 24.99 | 25.58 | 24.89 | 25.11 | 542,602 | +0.17(+0.67%) |
Jul 19, 2017 | 24.33 | 25.06 | 24.15 | 24.94 | 411,482 | +0.79(+3.25%) |
Jul 18, 2017 | 24.20 | 24.35 | 23.90 | 24.16 | 357,482 | -0.04(-0.15%) |
Jul 17, 2017 | 24.19 | 25.28 | 24.04 | 24.19 | 530,845 | +0.07(+0.27%) |
Jul 14, 2017 | 24.29 | 24.54 | 24.11 | 24.13 | 207,601 | -0.10(-0.42%) |
Jul 13, 2017 | 24.37 | 24.47 | 24.01 | 24.23 | 419,597 | -0.09(-0.36%) |
Jul 12, 2017 | 24.04 | 24.59 | 23.86 | 24.32 | 414,036 | +0.49(+2.08%) |
Jul 11, 2017 | 23.84 | 23.98 | 23.40 | 23.82 | 430,588 | -0.01(-0.03%) |
Jul 10, 2017 | 23.50 | 24.21 | 23.28 | 23.83 | 517,350 | +0.17(+0.71%) |
Jul 07, 2017 | 24.30 | 24.64 | 23.54 | 23.66 | 486,431 | -0.43(-1.78%) |
Jul 06, 2017 | 24.17 | 24.47 | 23.78 | 24.09 | 399,376 | -0.27(-1.11%) |
Jul 05, 2017 | 24.30 | 24.51 | 23.80 | 24.36 | 551,834 | +0.01(+0.03%) |
Jul 03, 2017 | 24.46 | 24.77 | 24.21 | 24.35 | 252,388 | +0.03(+0.12%) |
Jun 30, 2017 | 24.08 | 24.61 | 23.93 | 24.33 | 601,809 | +0.23(+0.97%) |
Jun 29, 2017 | 24.41 | 24.59 | 23.50 | 24.09 | 429,078 | -0.28(-1.13%) |
Jun 28, 2017 | 24.17 | 24.54 | 23.66 | 24.37 | 511,194 | +0.55(+2.29%) |
Jun 27, 2017 | 24.79 | 24.79 | 23.61 | 23.82 | 574,784 | -0.73(-2.96%) |
Jun 26, 2017 | 24.77 | 24.98 | 23.71 | 24.55 | 542,965 | +0.02(+0.09%) |
Jun 23, 2017 | 24.68 | 25.08 | 24.20 | 24.53 | 1,098,902 | +0.00(+0.00%) |
Jun 22, 2017 | 24.23 | 24.73 | 23.97 | 24.53 | 377,544 | +0.44(+1.81%) |
Jun 21, 2017 | 24.85 | 24.85 | 23.97 | 24.09 | 421,692 | -0.69(-2.79%) |
Jun 20, 2017 | 24.74 | 25.09 | 24.33 | 24.78 | 802,972 | +0.04(+0.18%) |
Jun 19, 2017 | 23.64 | 24.77 | 23.64 | 24.74 | 694,137 | +1.26(+5.36%) |
Jun 16, 2017 | 22.80 | 23.58 | 22.72 | 23.48 | 730,358 | +0.37(+1.61%) |
Jun 15, 2017 | 22.59 | 23.37 | 22.51 | 23.11 | 325,501 | +0.09(+0.38%) |
Jun 14, 2017 | 24.09 | 24.19 | 22.56 | 23.02 | 588,191 | -0.98(-4.09%) |
Jun 13, 2017 | 23.19 | 24.17 | 23.19 | 24.01 | 546,237 | +0.84(+3.61%) |
Jun 12, 2017 | 22.75 | 23.42 | 22.75 | 23.17 | 351,608 | +0.49(+2.18%) |
Jun 09, 2017 | 22.55 | 23.55 | 22.51 | 22.67 | 616,102 | +0.21(+0.94%) |
Jun 08, 2017 | 21.61 | 22.74 | 21.46 | 22.46 | 732,271 | +0.92(+4.25%) |
Jun 07, 2017 | 21.06 | 21.86 | 21.06 | 21.55 | 327,988 | +0.50(+2.39%) |
Jun 06, 2017 | 20.91 | 21.20 | 20.48 | 21.04 | 342,385 | +0.01(+0.07%) |
Jun 05, 2017 | 21.69 | 21.96 | 21.01 | 21.03 | 473,457 | -0.58(-2.69%) |
Jun 02, 2017 | 21.10 | 21.85 | 20.99 | 21.61 | 758,849 | +0.63(+3.02%) |
Jun 01, 2017 | 20.37 | 20.99 | 20.27 | 20.98 | 395,097 | +0.60(+2.93%) |
May 31, 2017 | 20.06 | 20.40 | 19.43 | 20.38 | 551,914 | +0.25(+1.23%) |
May 30, 2017 | 20.99 | 20.99 | 20.01 | 20.14 | 415,941 | -1.03(-4.88%) |
May 26, 2017 | 20.75 | 21.30 | 20.42 | 21.17 | 434,262 | +0.26(+1.23%) |
May 25, 2017 | 21.20 | 21.35 | 20.27 | 20.91 | 560,411 | -0.17(-0.82%) |
May 24, 2017 | 21.33 | 21.61 | 20.80 | 21.08 | 397,373 | -0.09(-0.41%) |
May 23, 2017 | 20.69 | 21.48 | 20.50 | 21.17 | 645,526 | +0.76(+3.72%) |
May 22, 2017 | 19.69 | 20.49 | 19.56 | 20.41 | 521,834 | +0.87(+4.47%) |
May 19, 2017 | 18.83 | 19.77 | 18.83 | 19.53 | 492,144 | +0.82(+4.36%) |
May 18, 2017 | 18.20 | 18.90 | 17.80 | 18.72 | 763,558 | +0.44(+2.43%) |
May 17, 2017 | 19.69 | 19.69 | 18.27 | 18.27 | 1,110,710 | -1.90(-9.41%) |
May 16, 2017 | 20.49 | 20.77 | 19.93 | 20.17 | 568,357 | -0.29(-1.40%) |
May 15, 2017 | 22.27 | 22.28 | 20.38 | 20.46 | 760,772 | -1.40(-6.39%) |
May 12, 2017 | 21.49 | 22.59 | 20.80 | 21.86 | 1,273,594 | +1.37(+6.68%) |
May 11, 2017 | 20.13 | 20.70 | 19.57 | 20.49 | 967,872 | +0.40(+2.00%) |
May 10, 2017 | 19.87 | 20.20 | 19.83 | 20.09 | 388,908 | +0.18(+0.90%) |
May 09, 2017 | 19.91 | 20.05 | 19.62 | 19.91 | 631,398 | +0.03(+0.14%) |
May 08, 2017 | 20.50 | 20.82 | 19.64 | 19.88 | 587,010 | -0.62(-3.04%) |
May 05, 2017 | 20.44 | 20.70 | 20.34 | 20.50 | 586,108 | +0.31(+1.53%) |
May 04, 2017 | 21.14 | 21.32 | 20.01 | 20.19 | 923,797 | -0.95(-4.51%) |
May 03, 2017 | 21.33 | 21.45 | 21.04 | 21.15 | 469,291 | -0.33(-1.53%) |
May 02, 2017 | 21.83 | 21.99 | 21.29 | 21.48 | 344,904 | -0.21(-0.96%) |