Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.46 | 25.33 | 24.28 | 25.03 | 1,817,472 | +0.57(+2.34%) |
Jul 28, 2017 | 24.06 | 24.51 | 23.75 | 24.46 | 770,495 | +0.31(+1.29%) |
Jul 27, 2017 | 24.73 | 24.75 | 23.96 | 24.15 | 1,205,807 | -0.46(-1.89%) |
Jul 26, 2017 | 24.65 | 24.81 | 24.35 | 24.61 | 830,722 | +0.20(+0.80%) |
Jul 25, 2017 | 24.46 | 24.92 | 24.21 | 24.41 | 949,266 | +0.09(+0.37%) |
Jul 24, 2017 | 24.31 | 24.48 | 23.94 | 24.32 | 1,014,409 | +0.23(+0.96%) |
Jul 21, 2017 | 24.06 | 24.25 | 23.88 | 24.09 | 1,085,134 | +0.26(+1.09%) |
Jul 20, 2017 | 24.27 | 24.32 | 23.81 | 23.83 | 1,310,644 | -0.20(-0.82%) |
Jul 19, 2017 | 23.65 | 24.26 | 23.60 | 24.03 | 1,455,594 | +0.48(+2.05%) |
Jul 18, 2017 | 23.89 | 24.15 | 23.48 | 23.55 | 892,798 | -0.50(-2.08%) |
Jul 17, 2017 | 24.24 | 24.67 | 23.97 | 24.05 | 661,254 | -0.33(-1.35%) |
Jul 14, 2017 | 24.40 | 24.89 | 24.24 | 24.38 | 945,690 | -0.03(-0.11%) |
Jul 13, 2017 | 23.55 | 24.53 | 23.51 | 24.40 | 1,272,962 | +0.87(+3.68%) |
Jul 12, 2017 | 23.39 | 23.83 | 23.28 | 23.54 | 1,321,589 | +0.44(+1.89%) |
Jul 11, 2017 | 22.78 | 23.17 | 22.69 | 23.10 | 979,079 | +0.13(+0.58%) |
Jul 10, 2017 | 22.59 | 23.02 | 22.25 | 22.97 | 629,891 | +0.37(+1.66%) |
Jul 07, 2017 | 22.40 | 22.64 | 22.00 | 22.59 | 732,070 | +0.20(+0.88%) |
Jul 06, 2017 | 22.60 | 23.00 | 22.32 | 22.40 | 1,085,053 | -0.27(-1.18%) |
Jul 05, 2017 | 22.28 | 22.68 | 21.92 | 22.66 | 863,925 | +0.48(+2.17%) |
Jul 03, 2017 | 21.84 | 22.32 | 21.75 | 22.18 | 609,575 | +0.36(+1.64%) |
Jun 30, 2017 | 21.82 | 21.96 | 21.56 | 21.82 | 1,044,741 | +0.09(+0.41%) |
Jun 29, 2017 | 20.99 | 21.82 | 20.91 | 21.74 | 1,218,240 | +0.73(+3.49%) |
Jun 28, 2017 | 21.02 | 21.19 | 20.83 | 21.00 | 799,961 | +0.04(+0.17%) |
Jun 27, 2017 | 20.99 | 21.31 | 20.79 | 20.97 | 1,566,148 | +0.16(+0.77%) |
Jun 26, 2017 | 20.44 | 20.94 | 20.32 | 20.81 | 1,515,679 | +0.27(+1.30%) |
Jun 23, 2017 | 20.90 | 20.90 | 20.16 | 20.54 | 7,313,938 | -0.38(-1.83%) |
Jun 22, 2017 | 20.92 | 21.25 | 20.68 | 20.92 | 1,080,828 | +0.07(+0.34%) |
Jun 21, 2017 | 20.90 | 21.05 | 20.53 | 20.85 | 1,394,260 | -0.04(-0.21%) |
Jun 20, 2017 | 20.77 | 20.98 | 20.32 | 20.90 | 1,048,220 | -0.09(-0.43%) |
Jun 19, 2017 | 20.96 | 21.07 | 20.42 | 20.99 | 1,245,175 | +0.04(+0.21%) |
Jun 16, 2017 | 21.51 | 21.51 | 20.16 | 20.94 | 10,138,615 | -0.57(-2.66%) |
Jun 15, 2017 | 22.80 | 22.86 | 21.13 | 21.51 | 1,588,577 | -1.37(-5.97%) |
Jun 14, 2017 | 22.52 | 23.37 | 22.42 | 22.88 | 1,889,837 | +0.46(+2.03%) |
Jun 13, 2017 | 22.03 | 22.92 | 21.96 | 22.42 | 1,741,960 | +0.31(+1.41%) |
Jun 12, 2017 | 21.81 | 22.23 | 21.63 | 22.11 | 1,192,224 | +0.30(+1.39%) |
Jun 09, 2017 | 21.22 | 21.99 | 21.14 | 21.81 | 1,347,105 | +0.57(+2.69%) |
Jun 08, 2017 | 21.55 | 21.68 | 21.07 | 21.24 | 892,125 | -0.40(-1.86%) |
Jun 07, 2017 | 21.60 | 22.23 | 21.24 | 21.64 | 1,262,618 | -0.01(-0.04%) |
Jun 06, 2017 | 21.44 | 22.11 | 21.39 | 21.65 | 881,435 | +0.22(+1.04%) |
Jun 05, 2017 | 20.99 | 21.60 | 20.77 | 21.42 | 1,293,831 | +0.54(+2.56%) |
Jun 02, 2017 | 21.57 | 21.57 | 20.35 | 20.89 | 1,768,636 | -0.65(-3.03%) |
Jun 01, 2017 | 21.69 | 21.82 | 20.99 | 21.54 | 638,912 | -0.14(-0.66%) |
May 31, 2017 | 22.13 | 22.13 | 21.34 | 21.68 | 519,690 | -0.49(-2.21%) |
May 30, 2017 | 22.17 | 22.25 | 21.83 | 22.17 | 683,329 | +0.07(+0.32%) |
May 26, 2017 | 21.36 | 22.10 | 21.19 | 22.10 | 617,497 | +0.71(+3.30%) |
May 25, 2017 | 21.67 | 21.96 | 21.04 | 21.40 | 802,000 | -0.03(-0.13%) |
May 24, 2017 | 20.99 | 21.85 | 20.82 | 21.42 | 572,668 | +0.38(+1.82%) |
May 23, 2017 | 20.84 | 21.30 | 20.60 | 21.04 | 807,527 | +0.25(+1.20%) |
May 22, 2017 | 20.84 | 21.20 | 20.59 | 20.79 | 1,122,811 | -0.01(-0.04%) |
May 19, 2017 | 20.72 | 21.48 | 20.62 | 20.80 | 825,284 | -0.14(-0.68%) |
May 18, 2017 | 20.82 | 21.59 | 20.41 | 20.94 | 652,406 | +0.05(+0.26%) |
May 17, 2017 | 21.40 | 21.84 | 20.50 | 20.89 | 1,043,785 | -0.65(-3.03%) |
May 16, 2017 | 21.99 | 22.22 | 21.27 | 21.54 | 1,606,881 | -0.56(-2.54%) |
May 15, 2017 | 22.29 | 22.54 | 21.99 | 22.10 | 504,686 | -0.22(-1.00%) |
May 12, 2017 | 21.98 | 22.40 | 21.82 | 22.32 | 600,514 | +0.24(+1.09%) |
May 11, 2017 | 22.44 | 22.62 | 21.90 | 22.08 | 627,657 | -0.46(-2.06%) |
May 10, 2017 | 22.28 | 22.88 | 22.04 | 22.55 | 1,110,053 | +0.27(+1.20%) |
May 09, 2017 | 21.63 | 22.39 | 21.52 | 22.28 | 794,062 | +0.68(+3.14%) |
May 08, 2017 | 21.42 | 22.05 | 21.33 | 21.60 | 1,513,768 | +0.21(+1.00%) |
May 05, 2017 | 21.57 | 21.74 | 21.09 | 21.39 | 1,309,753 | +0.15(+0.71%) |
May 04, 2017 | 22.35 | 22.40 | 21.23 | 21.24 | 5,594,075 | -1.14(-5.11%) |
May 03, 2017 | 23.25 | 23.95 | 22.14 | 22.38 | 2,297,666 | -0.86(-3.69%) |
May 02, 2017 | 23.12 | 23.65 | 22.98 | 23.23 | 1,025,814 | +0.25(+1.09%) |