Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.89 | 24.89 | 24.23 | 24.38 | 2,500,183 | -0.39(-1.57%) |
Jul 28, 2017 | 24.72 | 25.05 | 24.62 | 24.77 | 808,103 | +0.10(+0.41%) |
Jul 27, 2017 | 24.89 | 24.89 | 24.48 | 24.67 | 1,133,688 | -0.21(-0.84%) |
Jul 26, 2017 | 24.85 | 25.05 | 24.66 | 24.88 | 1,503,751 | +0.11(+0.44%) |
Jul 25, 2017 | 25.02 | 25.03 | 24.77 | 24.77 | 730,437 | -0.16(-0.64%) |
Jul 24, 2017 | 24.89 | 25.10 | 24.74 | 24.93 | 880,993 | +0.09(+0.36%) |
Jul 21, 2017 | 24.98 | 24.98 | 24.66 | 24.84 | 446,335 | -0.10(-0.40%) |
Jul 20, 2017 | 25.05 | 25.15 | 24.83 | 24.94 | 501,563 | -0.07(-0.28%) |
Jul 19, 2017 | 24.71 | 25.03 | 24.55 | 25.01 | 762,711 | +0.42(+1.71%) |
Jul 18, 2017 | 24.75 | 24.79 | 24.55 | 24.59 | 541,395 | -0.04(-0.16%) |
Jul 17, 2017 | 24.48 | 24.63 | 24.27 | 24.63 | 448,909 | +0.21(+0.86%) |
Jul 14, 2017 | 24.27 | 24.48 | 24.22 | 24.42 | 967,702 | +0.38(+1.58%) |
Jul 13, 2017 | 23.75 | 24.05 | 23.68 | 24.04 | 598,598 | +0.35(+1.48%) |
Jul 12, 2017 | 23.69 | 23.88 | 23.60 | 23.69 | 1,180,671 | +0.12(+0.51%) |
Jul 11, 2017 | 23.49 | 23.71 | 23.38 | 23.57 | 1,182,586 | +0.11(+0.47%) |
Jul 10, 2017 | 23.74 | 23.99 | 23.46 | 23.46 | 821,569 | -0.19(-0.80%) |
Jul 07, 2017 | 23.56 | 23.83 | 23.38 | 23.65 | 823,377 | +0.20(+0.85%) |
Jul 06, 2017 | 24.01 | 24.05 | 23.42 | 23.45 | 797,161 | -0.66(-2.74%) |
Jul 05, 2017 | 24.57 | 24.70 | 24.03 | 24.11 | 1,239,261 | -0.41(-1.67%) |
Jul 03, 2017 | 24.29 | 24.55 | 24.17 | 24.52 | 522,608 | +0.35(+1.45%) |
Jun 30, 2017 | 24.30 | 24.30 | 24.02 | 24.17 | 878,648 | +0.02(+0.08%) |
Jun 29, 2017 | 24.30 | 24.40 | 23.98 | 24.15 | 1,032,608 | -0.21(-0.86%) |
Jun 28, 2017 | 24.31 | 24.70 | 24.31 | 24.36 | 1,337,919 | +0.02(+0.08%) |
Jun 27, 2017 | 24.37 | 24.61 | 24.31 | 24.34 | 750,850 | -0.09(-0.37%) |
Jun 26, 2017 | 24.34 | 24.57 | 24.34 | 24.43 | 800,926 | +0.16(+0.66%) |
Jun 23, 2017 | 24.27 | 24.43 | 24.15 | 24.27 | 2,264,901 | -0.01(-0.04%) |
Jun 22, 2017 | 24.20 | 24.30 | 24.11 | 24.28 | 1,668,909 | +0.00(+0.00%) |
Jun 21, 2017 | 24.45 | 24.48 | 24.10 | 24.28 | 972,921 | -0.11(-0.45%) |
Jun 20, 2017 | 24.60 | 24.60 | 24.33 | 24.39 | 745,697 | -0.15(-0.61%) |
Jun 19, 2017 | 24.51 | 24.58 | 24.43 | 24.54 | 721,901 | -0.05(-0.20%) |
Jun 16, 2017 | 24.52 | 24.59 | 24.30 | 24.59 | 2,361,595 | +0.13(+0.53%) |
Jun 15, 2017 | 24.13 | 24.47 | 24.09 | 24.46 | 1,528,699 | +0.27(+1.12%) |
Jun 14, 2017 | 24.28 | 24.47 | 24.09 | 24.19 | 1,050,552 | -0.16(-0.66%) |
Jun 13, 2017 | 24.06 | 24.45 | 24.00 | 24.35 | 976,269 | +0.16(+0.66%) |
Jun 12, 2017 | 24.49 | 24.73 | 24.10 | 24.19 | 2,337,264 | -0.17(-0.70%) |
Jun 09, 2017 | 24.57 | 24.63 | 24.03 | 24.36 | 4,313,431 | +0.23(+0.95%) |
Jun 08, 2017 | 23.95 | 24.21 | 23.57 | 24.13 | 3,028,244 | +0.22(+0.92%) |
Jun 07, 2017 | 23.25 | 24.02 | 23.11 | 23.91 | 2,594,642 | +0.57(+2.44%) |
Jun 06, 2017 | 23.58 | 23.65 | 23.32 | 23.34 | 3,419,075 | -0.17(-0.72%) |
Jun 05, 2017 | 23.57 | 23.77 | 23.39 | 23.51 | 4,198,994 | -0.23(-0.97%) |
Jun 02, 2017 | 23.22 | 23.75 | 23.14 | 23.74 | 2,293,157 | +0.66(+2.86%) |
Jun 01, 2017 | 22.70 | 23.16 | 22.70 | 23.08 | 1,265,668 | +0.31(+1.36%) |
May 31, 2017 | 22.89 | 23.03 | 22.69 | 22.77 | 4,654,065 | -0.15(-0.65%) |
May 30, 2017 | 23.20 | 23.20 | 22.89 | 22.92 | 779,238 | -0.21(-0.91%) |
May 26, 2017 | 23.36 | 23.40 | 23.05 | 23.13 | 902,537 | -0.16(-0.69%) |
May 25, 2017 | 23.15 | 23.46 | 23.05 | 23.29 | 1,982,740 | +0.13(+0.56%) |
May 24, 2017 | 22.66 | 23.21 | 22.61 | 23.16 | 2,458,250 | +0.52(+2.30%) |
May 23, 2017 | 22.53 | 22.67 | 22.43 | 22.64 | 953,789 | +0.10(+0.44%) |
May 22, 2017 | 22.26 | 22.56 | 22.24 | 22.54 | 1,143,698 | +0.17(+0.76%) |
May 19, 2017 | 22.22 | 22.47 | 22.08 | 22.37 | 806,034 | +0.21(+0.95%) |
May 18, 2017 | 21.97 | 22.25 | 21.89 | 22.16 | 863,487 | +0.12(+0.54%) |
May 17, 2017 | 21.85 | 22.13 | 21.70 | 22.04 | 1,329,094 | +0.09(+0.41%) |
May 16, 2017 | 21.93 | 22.02 | 21.65 | 21.95 | 3,259,103 | -0.03(-0.14%) |
May 15, 2017 | 22.05 | 22.17 | 21.86 | 21.98 | 969,845 | -0.08(-0.36%) |
May 12, 2017 | 22.20 | 22.28 | 22.04 | 22.06 | 1,198,376 | -0.20(-0.90%) |
May 11, 2017 | 22.24 | 22.31 | 22.01 | 22.26 | 739,848 | -0.09(-0.40%) |
May 10, 2017 | 22.24 | 22.54 | 22.24 | 22.35 | 819,823 | +0.00(+0.00%) |
May 09, 2017 | 22.14 | 22.35 | 21.88 | 22.35 | 1,005,486 | +0.17(+0.77%) |
May 08, 2017 | 22.39 | 22.44 | 22.07 | 22.18 | 645,030 | -0.15(-0.67%) |
May 05, 2017 | 24.10 | 24.10 | 21.99 | 22.33 | 3,294,400 | -0.01(-0.04%) |
May 04, 2017 | 22.42 | 22.48 | 22.08 | 22.34 | 1,440,332 | -0.09(-0.40%) |
May 03, 2017 | 22.87 | 22.87 | 22.36 | 22.43 | 924,684 | -0.32(-1.41%) |
May 02, 2017 | 22.83 | 22.93 | 22.58 | 22.75 | 944,233 | -0.12(-0.52%) |