Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.37 | 24.99 | 24.23 | 24.90 | 268,660 | +0.44(+1.82%) |
Jul 28, 2017 | 24.32 | 24.63 | 24.32 | 24.45 | 91,203 | +0.09(+0.36%) |
Jul 27, 2017 | 24.59 | 24.59 | 24.10 | 24.37 | 127,660 | -0.18(-0.72%) |
Jul 26, 2017 | 24.72 | 24.81 | 24.45 | 24.54 | 235,253 | -0.18(-0.72%) |
Jul 25, 2017 | 24.77 | 24.85 | 24.45 | 24.72 | 119,607 | +0.13(+0.54%) |
Jul 24, 2017 | 24.50 | 24.83 | 24.28 | 24.59 | 90,704 | +0.04(+0.18%) |
Jul 21, 2017 | 24.72 | 24.76 | 24.05 | 24.54 | 190,347 | -0.22(-0.90%) |
Jul 20, 2017 | 24.85 | 24.85 | 24.40 | 24.77 | 177,591 | +0.04(+0.18%) |
Jul 19, 2017 | 24.54 | 24.99 | 24.54 | 24.72 | 76,795 | -0.04(-0.18%) |
Jul 18, 2017 | 25.12 | 25.17 | 24.01 | 24.77 | 214,567 | -0.31(-1.24%) |
Jul 17, 2017 | 25.34 | 25.52 | 25.03 | 25.08 | 84,984 | -0.13(-0.53%) |
Jul 14, 2017 | 24.94 | 25.48 | 24.94 | 25.21 | 139,619 | +0.18(+0.71%) |
Jul 13, 2017 | 24.90 | 25.17 | 24.90 | 25.03 | 68,180 | +0.13(+0.54%) |
Jul 12, 2017 | 24.99 | 25.25 | 24.85 | 24.90 | 87,623 | +0.09(+0.36%) |
Jul 11, 2017 | 24.68 | 24.94 | 24.54 | 24.81 | 78,852 | +0.09(+0.36%) |
Jul 10, 2017 | 24.90 | 25.15 | 24.41 | 24.72 | 115,833 | -0.22(-0.89%) |
Jul 07, 2017 | 24.81 | 24.99 | 24.24 | 24.94 | 102,997 | +0.09(+0.36%) |
Jul 06, 2017 | 25.48 | 25.97 | 24.68 | 24.85 | 160,629 | -0.58(-2.27%) |
Jul 05, 2017 | 25.83 | 25.83 | 25.17 | 25.43 | 201,911 | -0.44(-1.72%) |
Jul 03, 2017 | 25.74 | 25.92 | 25.17 | 25.88 | 124,534 | +0.22(+0.87%) |
Jun 30, 2017 | 25.79 | 26.01 | 25.17 | 25.65 | 232,771 | +0.00(+0.00%) |
Jun 29, 2017 | 25.39 | 25.83 | 25.21 | 25.65 | 184,193 | +0.31(+1.23%) |
Jun 28, 2017 | 25.03 | 25.65 | 24.83 | 25.34 | 315,470 | +0.36(+1.42%) |
Jun 27, 2017 | 24.77 | 25.14 | 24.63 | 24.99 | 264,572 | +0.27(+1.08%) |
Jun 26, 2017 | 24.59 | 24.77 | 24.10 | 24.72 | 153,394 | +0.18(+0.72%) |
Jun 23, 2017 | 24.50 | 24.68 | 24.28 | 24.54 | 164,445 | +0.18(+0.73%) |
Jun 22, 2017 | 23.92 | 24.63 | 23.70 | 24.37 | 152,954 | +0.67(+2.81%) |
Jun 21, 2017 | 23.65 | 23.74 | 23.16 | 23.70 | 211,361 | +0.04(+0.19%) |
Jun 20, 2017 | 23.52 | 23.92 | 23.16 | 23.65 | 174,753 | -0.04(-0.19%) |
Jun 19, 2017 | 24.63 | 24.63 | 23.52 | 23.70 | 98,054 | -0.76(-3.09%) |
Jun 16, 2017 | 24.19 | 24.45 | 23.79 | 24.45 | 395,043 | +0.27(+1.10%) |
Jun 15, 2017 | 24.41 | 24.72 | 24.12 | 24.19 | 122,833 | -0.44(-1.80%) |
Jun 14, 2017 | 24.59 | 24.91 | 24.14 | 24.63 | 207,014 | -0.04(-0.18%) |
Jun 13, 2017 | 25.08 | 25.17 | 24.59 | 24.68 | 135,910 | -0.36(-1.42%) |
Jun 12, 2017 | 25.39 | 25.65 | 24.63 | 25.03 | 181,243 | -0.36(-1.40%) |
Jun 09, 2017 | 25.03 | 25.57 | 24.90 | 25.39 | 106,210 | +0.40(+1.60%) |
Jun 08, 2017 | 25.12 | 25.43 | 24.99 | 24.99 | 180,209 | -0.22(-0.88%) |
Jun 07, 2017 | 25.83 | 26.01 | 25.12 | 25.21 | 187,735 | -0.67(-2.58%) |
Jun 06, 2017 | 25.92 | 26.10 | 25.52 | 25.88 | 147,242 | -0.04(-0.17%) |
Jun 05, 2017 | 25.88 | 26.10 | 25.65 | 25.92 | 123,983 | -0.04(-0.17%) |
Jun 02, 2017 | 25.88 | 25.97 | 25.39 | 25.97 | 146,387 | +0.04(+0.17%) |
Jun 01, 2017 | 25.52 | 25.97 | 25.34 | 25.92 | 147,980 | +0.44(+1.75%) |
May 31, 2017 | 25.74 | 25.98 | 25.17 | 25.48 | 347,223 | -0.44(-1.72%) |
May 30, 2017 | 26.28 | 26.41 | 25.92 | 25.92 | 156,466 | -0.44(-1.69%) |
May 26, 2017 | 26.19 | 26.68 | 26.17 | 26.37 | 182,374 | +0.09(+0.34%) |
May 25, 2017 | 26.63 | 26.68 | 25.88 | 26.28 | 230,895 | -0.36(-1.34%) |
May 24, 2017 | 26.94 | 26.99 | 26.19 | 26.63 | 138,288 | -0.22(-0.83%) |
May 23, 2017 | 26.86 | 26.99 | 26.68 | 26.86 | 134,530 | +0.00(+0.00%) |
May 22, 2017 | 26.14 | 26.86 | 26.01 | 26.86 | 118,730 | +0.76(+2.90%) |
May 19, 2017 | 26.23 | 26.68 | 26.03 | 26.10 | 137,718 | +0.00(+0.00%) |
May 18, 2017 | 26.28 | 26.48 | 25.97 | 26.10 | 70,216 | -0.22(-0.84%) |
May 17, 2017 | 26.68 | 27.12 | 26.14 | 26.32 | 248,885 | -0.58(-2.15%) |
May 16, 2017 | 27.08 | 27.12 | 26.54 | 26.90 | 121,459 | -0.09(-0.33%) |
May 15, 2017 | 26.72 | 27.08 | 26.54 | 26.99 | 133,109 | +0.40(+1.51%) |
May 12, 2017 | 27.26 | 27.26 | 26.45 | 26.59 | 209,170 | -0.44(-1.64%) |
May 11, 2017 | 26.94 | 27.30 | 26.90 | 27.03 | 234,802 | +0.18(+0.66%) |
May 10, 2017 | 27.08 | 27.26 | 26.72 | 26.86 | 125,334 | -0.18(-0.66%) |
May 09, 2017 | 27.08 | 27.21 | 26.68 | 27.03 | 167,357 | -0.13(-0.49%) |
May 08, 2017 | 27.61 | 27.61 | 26.90 | 27.17 | 209,117 | -0.31(-1.13%) |
May 05, 2017 | 26.94 | 27.66 | 26.59 | 27.48 | 128,545 | +0.53(+1.98%) |
May 04, 2017 | 27.12 | 27.26 | 26.90 | 26.94 | 184,265 | -0.22(-0.82%) |
May 03, 2017 | 27.66 | 27.66 | 26.94 | 27.17 | 110,128 | -0.60(-2.16%) |
May 02, 2017 | 27.86 | 27.94 | 27.64 | 27.77 | 106,671 | -0.09(-0.32%) |