Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.98 | 24.30 | 23.80 | 24.17 | 554,003 | +0.31(+1.30%) |
Jul 28, 2017 | 24.10 | 24.15 | 23.74 | 23.86 | 891,625 | -0.28(-1.14%) |
Jul 27, 2017 | 24.32 | 24.83 | 23.98 | 24.14 | 1,337,883 | -0.10(-0.43%) |
Jul 26, 2017 | 24.26 | 24.52 | 24.02 | 24.24 | 924,669 | +0.06(+0.25%) |
Jul 25, 2017 | 24.27 | 24.31 | 23.97 | 24.18 | 564,915 | +0.09(+0.39%) |
Jul 24, 2017 | 24.12 | 24.23 | 23.74 | 24.09 | 936,279 | +0.06(+0.25%) |
Jul 21, 2017 | 23.98 | 24.24 | 23.92 | 24.03 | 908,746 | +0.05(+0.22%) |
Jul 20, 2017 | 23.86 | 24.13 | 23.73 | 23.98 | 1,176,644 | +0.15(+0.61%) |
Jul 19, 2017 | 23.27 | 23.87 | 23.11 | 23.83 | 948,117 | +0.69(+2.97%) |
Jul 18, 2017 | 23.40 | 23.49 | 22.93 | 23.14 | 858,752 | -0.30(-1.28%) |
Jul 17, 2017 | 23.44 | 23.50 | 23.24 | 23.44 | 910,063 | -0.01(-0.04%) |
Jul 14, 2017 | 23.39 | 23.49 | 23.21 | 23.45 | 555,360 | +0.06(+0.26%) |
Jul 13, 2017 | 23.26 | 23.41 | 23.11 | 23.39 | 348,726 | +0.15(+0.67%) |
Jul 12, 2017 | 23.42 | 23.45 | 23.18 | 23.24 | 420,412 | -0.07(-0.30%) |
Jul 11, 2017 | 23.22 | 23.45 | 23.12 | 23.30 | 906,210 | +0.15(+0.67%) |
Jul 10, 2017 | 22.55 | 23.46 | 22.52 | 23.15 | 975,659 | +0.49(+2.16%) |
Jul 07, 2017 | 23.15 | 23.15 | 22.61 | 22.66 | 906,906 | -0.31(-1.35%) |
Jul 06, 2017 | 22.55 | 23.39 | 22.38 | 22.97 | 1,180,633 | +0.29(+1.29%) |
Jul 05, 2017 | 22.67 | 22.80 | 22.30 | 22.68 | 1,259,230 | -0.05(-0.23%) |
Jul 03, 2017 | 22.95 | 23.02 | 22.66 | 22.73 | 334,223 | -0.03(-0.11%) |
Jun 30, 2017 | 22.75 | 23.12 | 22.69 | 22.75 | 553,911 | +0.06(+0.27%) |
Jun 29, 2017 | 22.86 | 22.87 | 22.21 | 22.69 | 910,407 | -0.12(-0.53%) |
Jun 28, 2017 | 22.38 | 22.90 | 22.25 | 22.81 | 1,143,452 | +0.53(+2.39%) |
Jun 27, 2017 | 22.52 | 22.75 | 22.03 | 22.28 | 2,159,793 | -0.28(-1.26%) |
Jun 26, 2017 | 23.49 | 23.65 | 22.07 | 22.56 | 3,704,390 | -0.92(-3.92%) |
Jun 23, 2017 | 23.66 | 23.74 | 23.34 | 23.48 | 772,166 | -0.16(-0.69%) |
Jun 22, 2017 | 23.67 | 23.79 | 23.36 | 23.65 | 1,232,303 | -0.03(-0.11%) |
Jun 21, 2017 | 23.79 | 23.82 | 23.14 | 23.67 | 1,236,407 | +0.01(+0.04%) |
Jun 20, 2017 | 24.30 | 24.45 | 23.57 | 23.67 | 1,155,109 | -0.78(-3.20%) |
Jun 19, 2017 | 23.87 | 24.45 | 23.76 | 24.45 | 1,552,781 | +0.78(+3.31%) |
Jun 16, 2017 | 23.78 | 23.85 | 23.66 | 23.67 | 667,951 | +0.01(+0.04%) |
Jun 15, 2017 | 23.48 | 23.73 | 23.48 | 23.66 | 741,641 | +0.00(+0.00%) |
Jun 14, 2017 | 24.08 | 24.10 | 23.66 | 23.66 | 1,229,300 | -0.30(-1.26%) |
Jun 13, 2017 | 23.66 | 23.98 | 23.55 | 23.96 | 1,493,272 | +0.40(+1.72%) |
Jun 12, 2017 | 23.77 | 23.85 | 23.36 | 23.55 | 1,471,143 | -0.04(-0.18%) |
Jun 09, 2017 | 24.10 | 24.13 | 23.51 | 23.60 | 1,612,945 | -0.46(-1.90%) |
Jun 08, 2017 | 23.58 | 24.13 | 23.51 | 24.05 | 1,738,469 | +0.64(+2.72%) |
Jun 07, 2017 | 23.29 | 23.44 | 23.05 | 23.42 | 1,603,261 | +0.24(+1.04%) |
Jun 06, 2017 | 22.99 | 23.31 | 22.80 | 23.18 | 1,132,817 | +0.01(+0.04%) |
Jun 05, 2017 | 23.60 | 23.64 | 22.93 | 23.17 | 1,933,998 | -0.46(-1.97%) |
Jun 02, 2017 | 23.60 | 23.64 | 23.20 | 23.63 | 1,351,477 | +0.06(+0.26%) |
Jun 01, 2017 | 23.31 | 23.59 | 23.10 | 23.57 | 1,128,161 | +0.32(+1.37%) |
May 31, 2017 | 23.73 | 23.73 | 23.13 | 23.25 | 1,263,349 | -0.36(-1.53%) |
May 30, 2017 | 23.55 | 23.79 | 23.55 | 23.61 | 1,032,223 | -0.09(-0.40%) |
May 26, 2017 | 23.84 | 23.88 | 23.61 | 23.71 | 776,787 | -0.08(-0.33%) |
May 25, 2017 | 23.72 | 23.88 | 23.65 | 23.79 | 868,970 | +0.12(+0.51%) |
May 24, 2017 | 23.89 | 23.89 | 23.59 | 23.67 | 1,588,074 | -0.07(-0.29%) |
May 23, 2017 | 23.22 | 23.78 | 23.10 | 23.73 | 1,341,978 | +0.54(+2.34%) |
May 22, 2017 | 22.77 | 23.21 | 22.65 | 23.19 | 2,303,163 | +0.74(+3.29%) |
May 19, 2017 | 22.70 | 22.70 | 22.22 | 22.45 | 2,287,090 | -0.10(-0.46%) |
May 18, 2017 | 22.65 | 22.75 | 22.41 | 22.56 | 1,029,259 | -0.20(-0.87%) |
May 17, 2017 | 22.76 | 23.11 | 22.52 | 22.75 | 2,785,095 | -0.76(-3.22%) |
May 16, 2017 | 23.36 | 23.52 | 23.17 | 23.51 | 1,304,007 | +0.19(+0.81%) |
May 15, 2017 | 23.31 | 23.61 | 23.27 | 23.32 | 1,227,437 | +0.11(+0.48%) |
May 12, 2017 | 23.28 | 23.31 | 22.88 | 23.21 | 1,357,840 | -0.07(-0.30%) |
May 11, 2017 | 23.24 | 23.31 | 23.11 | 23.28 | 992,748 | +0.03(+0.15%) |
May 10, 2017 | 23.37 | 23.38 | 23.21 | 23.24 | 1,185,262 | -0.13(-0.55%) |
May 09, 2017 | 23.04 | 23.59 | 22.94 | 23.37 | 3,135,928 | +0.46(+1.99%) |
May 08, 2017 | 22.84 | 22.93 | 22.68 | 22.92 | 1,746,354 | +0.16(+0.72%) |
May 05, 2017 | 22.54 | 22.86 | 22.44 | 22.75 | 1,029,156 | +0.25(+1.11%) |
May 04, 2017 | 22.78 | 22.78 | 22.30 | 22.50 | 1,834,716 | -0.22(-0.98%) |
May 03, 2017 | 22.94 | 23.02 | 22.69 | 22.73 | 1,413,219 | -0.24(-1.05%) |
May 02, 2017 | 23.02 | 23.19 | 22.89 | 22.97 | 2,142,469 | -0.13(-0.56%) |