Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.14 | 26.14 | 25.71 | 25.73 | 483,415 | -0.56(-2.12%) |
Jul 28, 2017 | 26.04 | 26.36 | 25.86 | 26.29 | 156,342 | +0.51(+1.96%) |
Jul 27, 2017 | 26.54 | 26.54 | 25.73 | 25.78 | 304,740 | -1.01(-3.77%) |
Jul 26, 2017 | 26.67 | 26.81 | 26.34 | 26.79 | 148,094 | -0.08(-0.28%) |
Jul 25, 2017 | 26.97 | 27.17 | 26.84 | 26.87 | 426,313 | -0.10(-0.37%) |
Jul 24, 2017 | 26.95 | 27.05 | 26.77 | 26.97 | 371,034 | +0.03(+0.09%) |
Jul 21, 2017 | 27.10 | 27.15 | 26.89 | 26.95 | 256,401 | -0.15(-0.56%) |
Jul 20, 2017 | 27.25 | 27.27 | 27.07 | 27.10 | 136,942 | -0.13(-0.46%) |
Jul 19, 2017 | 27.20 | 27.22 | 27.07 | 27.22 | 69,880 | +0.20(+0.75%) |
Jul 18, 2017 | 27.05 | 27.22 | 26.91 | 27.02 | 116,486 | -0.05(-0.19%) |
Jul 17, 2017 | 27.15 | 27.22 | 27.01 | 27.07 | 186,790 | -0.08(-0.28%) |
Jul 14, 2017 | 27.15 | 27.17 | 26.89 | 27.15 | 166,019 | +0.18(+0.66%) |
Jul 13, 2017 | 26.92 | 26.97 | 26.77 | 26.97 | 133,952 | +0.25(+0.95%) |
Jul 12, 2017 | 26.41 | 26.89 | 26.41 | 26.72 | 392,390 | +0.08(+0.28%) |
Jul 11, 2017 | 26.36 | 26.64 | 26.29 | 26.64 | 111,246 | +0.28(+1.05%) |
Jul 10, 2017 | 26.29 | 26.42 | 26.29 | 26.36 | 123,441 | +0.18(+0.68%) |
Jul 07, 2017 | 26.19 | 26.29 | 26.06 | 26.19 | 179,277 | -0.23(-0.86%) |
Jul 06, 2017 | 26.59 | 26.14 | 26.41 | 442,050 | +0.28(+1.06%) | |
Jul 05, 2017 | 25.98 | 26.16 | 25.91 | 26.14 | 267,511 | +0.30(+1.17%) |
Jul 03, 2017 | 25.66 | 25.88 | 25.64 | 25.83 | 158,787 | +0.28(+1.09%) |
Jun 30, 2017 | 25.56 | 25.78 | 25.53 | 25.56 | 519,972 | +0.15(+0.60%) |
Jun 29, 2017 | 25.76 | 25.76 | 25.30 | 25.40 | 186,707 | -0.25(-0.98%) |
Jun 28, 2017 | 25.23 | 25.68 | 25.23 | 25.66 | 178,094 | +0.43(+1.70%) |
Jun 27, 2017 | 25.10 | 25.43 | 25.10 | 25.23 | 150,270 | +0.28(+1.11%) |
Jun 26, 2017 | 25.23 | 25.25 | 24.87 | 24.95 | 288,350 | -0.08(-0.30%) |
Jun 23, 2017 | 24.70 | 25.05 | 24.65 | 25.02 | 140,407 | +0.38(+1.54%) |
Jun 22, 2017 | 24.59 | 24.85 | 24.47 | 24.65 | 155,192 | -0.18(-0.71%) |
Jun 21, 2017 | 24.87 | 24.97 | 24.76 | 24.82 | 129,957 | -0.08(-0.30%) |
Jun 20, 2017 | 25.18 | 25.28 | 24.82 | 24.90 | 163,539 | -0.30(-1.20%) |
Jun 19, 2017 | 25.33 | 25.40 | 25.14 | 25.20 | 413,150 | +0.18(+0.71%) |
Jun 16, 2017 | 24.85 | 25.09 | 24.72 | 25.02 | 1,328,435 | +0.13(+0.51%) |
Jun 15, 2017 | 24.39 | 24.90 | 23.94 | 24.90 | 271,129 | +0.25(+1.03%) |
Jun 14, 2017 | 24.80 | 24.87 | 24.44 | 24.65 | 323,324 | -0.15(-0.61%) |
Jun 13, 2017 | 24.42 | 24.87 | 24.42 | 24.80 | 304,493 | +0.63(+2.61%) |
Jun 12, 2017 | 24.01 | 24.19 | 23.94 | 24.16 | 178,885 | +0.20(+0.84%) |
Jun 09, 2017 | 23.89 | 24.04 | 23.75 | 23.96 | 220,305 | +0.08(+0.32%) |
Jun 08, 2017 | 23.71 | 23.94 | 23.71 | 23.89 | 101,908 | +0.25(+1.07%) |
Jun 07, 2017 | 23.84 | 23.86 | 23.48 | 23.63 | 143,683 | -0.23(-0.95%) |
Jun 06, 2017 | 24.16 | 24.16 | 23.79 | 23.86 | 219,349 | -0.58(-2.38%) |
Jun 05, 2017 | 24.57 | 24.63 | 24.37 | 24.44 | 232,744 | -0.23(-0.92%) |
Jun 02, 2017 | 24.19 | 24.70 | 24.16 | 24.67 | 500,317 | +0.56(+2.31%) |
Jun 01, 2017 | 23.79 | 24.16 | 23.79 | 24.11 | 235,796 | +0.78(+3.36%) |
May 31, 2017 | 23.76 | 23.76 | 23.33 | 23.33 | 492,477 | -0.51(-2.12%) |
May 30, 2017 | 23.96 | 24.01 | 23.69 | 23.84 | 209,388 | -0.18(-0.74%) |
May 26, 2017 | 23.86 | 24.04 | 23.70 | 24.01 | 181,647 | +0.30(+1.28%) |
May 25, 2017 | 23.76 | 24.01 | 23.58 | 23.71 | 188,600 | -0.05(-0.21%) |
May 24, 2017 | 23.96 | 24.04 | 23.51 | 23.76 | 282,303 | -0.73(-2.99%) |
May 23, 2017 | 24.52 | 24.67 | 24.39 | 24.49 | 222,893 | -0.13(-0.51%) |
May 22, 2017 | 24.27 | 24.65 | 24.27 | 24.62 | 186,433 | +0.33(+1.35%) |
May 19, 2017 | 24.24 | 24.44 | 24.19 | 24.29 | 196,951 | +0.15(+0.63%) |
May 18, 2017 | 24.11 | 24.32 | 23.99 | 24.14 | 247,342 | +0.25(+1.06%) |
May 17, 2017 | 24.77 | 24.83 | 23.63 | 23.89 | 534,287 | -0.71(-2.88%) |
May 16, 2017 | 24.39 | 24.65 | 24.32 | 24.59 | 467,624 | +0.40(+1.67%) |
May 15, 2017 | 24.22 | 24.32 | 24.06 | 24.19 | 163,397 | +0.03(+0.10%) |
May 12, 2017 | 24.32 | 24.34 | 24.14 | 24.16 | 224,202 | -0.33(-1.34%) |
May 11, 2017 | 24.57 | 24.57 | 24.34 | 24.49 | 283,633 | +0.13(+0.52%) |
May 10, 2017 | 24.11 | 24.54 | 24.05 | 24.37 | 563,863 | +0.56(+2.34%) |
May 09, 2017 | 23.76 | 23.94 | 23.58 | 23.81 | 551,778 | +0.33(+1.40%) |
May 08, 2017 | 23.74 | 23.76 | 23.43 | 23.48 | 360,703 | -0.46(-1.90%) |
May 05, 2017 | 23.25 | 23.96 | 23.20 | 23.94 | 462,101 | +0.56(+2.38%) |
May 04, 2017 | 23.31 | 23.38 | 23.00 | 23.38 | 395,739 | +0.05(+0.22%) |
May 03, 2017 | 22.80 | 23.38 | 22.77 | 23.33 | 530,097 | +0.56(+2.44%) |
May 02, 2017 | 22.32 | 22.80 | 22.32 | 22.77 | 439,377 | +0.83(+3.80%) |