Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.88 | 24.20 | 23.70 | 24.07 | 556,350 | +0.31(+1.30%) |
Jul 28, 2017 | 23.99 | 24.05 | 23.64 | 23.76 | 895,404 | -0.27(-1.14%) |
Jul 27, 2017 | 24.22 | 24.72 | 23.88 | 24.04 | 1,343,552 | -0.10(-0.43%) |
Jul 26, 2017 | 24.16 | 24.41 | 23.92 | 24.14 | 928,588 | +0.06(+0.25%) |
Jul 25, 2017 | 24.17 | 24.21 | 23.87 | 24.08 | 567,308 | +0.09(+0.39%) |
Jul 24, 2017 | 24.02 | 24.13 | 23.64 | 23.99 | 940,246 | +0.06(+0.25%) |
Jul 21, 2017 | 23.87 | 24.14 | 23.82 | 23.93 | 912,597 | +0.05(+0.22%) |
Jul 20, 2017 | 23.76 | 24.03 | 23.63 | 23.87 | 1,181,630 | +0.15(+0.61%) |
Jul 19, 2017 | 23.17 | 23.77 | 23.01 | 23.73 | 952,135 | +0.69(+2.97%) |
Jul 18, 2017 | 23.30 | 23.39 | 22.84 | 23.04 | 862,391 | -0.30(-1.28%) |
Jul 17, 2017 | 23.34 | 23.40 | 23.14 | 23.34 | 913,920 | -0.01(-0.04%) |
Jul 14, 2017 | 23.29 | 23.39 | 23.11 | 23.35 | 557,714 | +0.06(+0.26%) |
Jul 13, 2017 | 23.16 | 23.31 | 23.01 | 23.29 | 350,204 | +0.15(+0.67%) |
Jul 12, 2017 | 23.33 | 23.35 | 23.08 | 23.14 | 422,194 | -0.07(-0.30%) |
Jul 11, 2017 | 23.12 | 23.35 | 23.03 | 23.21 | 910,050 | +0.15(+0.67%) |
Jul 10, 2017 | 22.45 | 23.36 | 22.43 | 23.05 | 979,794 | +0.49(+2.16%) |
Jul 07, 2017 | 23.05 | 23.05 | 22.51 | 22.56 | 910,749 | -0.31(-1.35%) |
Jul 06, 2017 | 22.45 | 23.29 | 22.29 | 22.87 | 1,185,636 | +0.29(+1.29%) |
Jul 05, 2017 | 22.57 | 22.70 | 22.20 | 22.58 | 1,264,566 | -0.05(-0.23%) |
Jul 03, 2017 | 22.85 | 22.92 | 22.56 | 22.63 | 335,640 | -0.03(-0.11%) |
Jun 30, 2017 | 22.65 | 23.03 | 22.60 | 22.66 | 556,258 | +0.06(+0.27%) |
Jun 29, 2017 | 22.76 | 22.77 | 22.12 | 22.60 | 914,265 | -0.12(-0.53%) |
Jun 28, 2017 | 22.28 | 22.80 | 22.15 | 22.72 | 1,148,298 | +0.53(+2.39%) |
Jun 27, 2017 | 22.43 | 22.66 | 21.94 | 22.19 | 2,168,945 | -0.28(-1.26%) |
Jun 26, 2017 | 23.39 | 23.55 | 21.98 | 22.47 | 3,720,087 | -0.92(-3.92%) |
Jun 23, 2017 | 23.56 | 23.64 | 23.24 | 23.39 | 775,438 | -0.16(-0.69%) |
Jun 22, 2017 | 23.57 | 23.69 | 23.26 | 23.55 | 1,237,525 | -0.03(-0.11%) |
Jun 21, 2017 | 23.69 | 23.72 | 23.04 | 23.57 | 1,241,646 | +0.01(+0.04%) |
Jun 20, 2017 | 24.20 | 24.35 | 23.47 | 23.57 | 1,160,004 | -0.78(-3.20%) |
Jun 19, 2017 | 23.77 | 24.35 | 23.66 | 24.35 | 1,559,361 | +0.78(+3.31%) |
Jun 16, 2017 | 23.68 | 23.75 | 23.56 | 23.57 | 670,781 | +0.01(+0.04%) |
Jun 15, 2017 | 23.39 | 23.63 | 23.39 | 23.56 | 744,784 | +0.00(+0.00%) |
Jun 14, 2017 | 23.98 | 24.00 | 23.56 | 23.56 | 1,234,509 | -0.30(-1.26%) |
Jun 13, 2017 | 23.56 | 23.88 | 23.45 | 23.86 | 1,499,599 | +0.40(+1.72%) |
Jun 12, 2017 | 23.67 | 23.75 | 23.27 | 23.45 | 1,477,377 | -0.04(-0.18%) |
Jun 09, 2017 | 23.99 | 24.03 | 23.41 | 23.50 | 1,619,780 | -0.45(-1.90%) |
Jun 08, 2017 | 23.48 | 24.03 | 23.41 | 23.95 | 1,745,836 | +0.63(+2.72%) |
Jun 07, 2017 | 23.19 | 23.34 | 22.96 | 23.32 | 1,610,055 | +0.24(+1.04%) |
Jun 06, 2017 | 22.90 | 23.21 | 22.70 | 23.08 | 1,137,617 | +0.01(+0.04%) |
Jun 05, 2017 | 23.50 | 23.54 | 22.83 | 23.07 | 1,942,194 | -0.46(-1.97%) |
Jun 02, 2017 | 23.50 | 23.54 | 23.10 | 23.53 | 1,357,204 | +0.06(+0.26%) |
Jun 01, 2017 | 23.21 | 23.49 | 23.00 | 23.47 | 1,132,942 | +0.32(+1.37%) |
May 31, 2017 | 23.63 | 23.63 | 23.03 | 23.15 | 1,268,702 | -0.36(-1.53%) |
May 30, 2017 | 23.45 | 23.69 | 23.45 | 23.51 | 1,036,597 | -0.09(-0.40%) |
May 26, 2017 | 23.74 | 23.78 | 23.51 | 23.61 | 780,078 | -0.08(-0.33%) |
May 25, 2017 | 23.62 | 23.78 | 23.55 | 23.69 | 872,653 | +0.12(+0.51%) |
May 24, 2017 | 23.79 | 23.79 | 23.49 | 23.57 | 1,594,804 | -0.07(-0.29%) |
May 23, 2017 | 23.12 | 23.68 | 23.00 | 23.63 | 1,347,665 | +0.54(+2.34%) |
May 22, 2017 | 22.67 | 23.11 | 22.55 | 23.09 | 2,312,923 | +0.74(+3.30%) |
May 19, 2017 | 22.61 | 22.61 | 22.13 | 22.36 | 2,296,782 | -0.10(-0.46%) |
May 18, 2017 | 22.55 | 22.65 | 22.31 | 22.46 | 1,033,620 | -0.20(-0.87%) |
May 17, 2017 | 22.67 | 23.01 | 22.43 | 22.66 | 2,796,897 | -0.75(-3.22%) |
May 16, 2017 | 23.26 | 23.42 | 23.07 | 23.41 | 1,309,533 | +0.19(+0.81%) |
May 15, 2017 | 23.21 | 23.51 | 23.18 | 23.22 | 1,232,639 | +0.11(+0.48%) |
May 12, 2017 | 23.18 | 23.21 | 22.78 | 23.11 | 1,363,594 | -0.07(-0.30%) |
May 11, 2017 | 23.15 | 23.21 | 23.02 | 23.18 | 996,955 | +0.03(+0.15%) |
May 10, 2017 | 23.27 | 23.28 | 23.12 | 23.15 | 1,190,285 | -0.13(-0.55%) |
May 09, 2017 | 22.94 | 23.49 | 22.85 | 23.27 | 3,149,217 | +0.45(+1.99%) |
May 08, 2017 | 22.74 | 22.83 | 22.58 | 22.82 | 1,753,754 | +0.16(+0.72%) |
May 05, 2017 | 22.44 | 22.76 | 22.34 | 22.66 | 1,033,518 | +0.25(+1.11%) |
May 04, 2017 | 22.68 | 22.68 | 22.20 | 22.41 | 1,842,490 | -0.22(-0.98%) |
May 03, 2017 | 22.85 | 22.92 | 22.60 | 22.63 | 1,419,208 | -0.24(-1.05%) |
May 02, 2017 | 22.92 | 23.09 | 22.79 | 22.87 | 2,151,548 | -0.13(-0.56%) |