Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.03 | 26.38 | 25.89 | 25.98 | 20,785 | +0.13(+0.51%) |
Jul 28, 2017 | 26.25 | 26.25 | 25.76 | 25.85 | 27,299 | +0.09(+0.34%) |
Jul 27, 2017 | 26.20 | 26.47 | 25.41 | 25.76 | 13,760 | -0.49(-1.85%) |
Jul 26, 2017 | 25.54 | 26.29 | 25.54 | 26.25 | 17,107 | +0.62(+2.41%) |
Jul 25, 2017 | 26.03 | 26.36 | 25.49 | 25.63 | 17,960 | -0.22(-0.85%) |
Jul 24, 2017 | 25.94 | 26.11 | 25.14 | 25.85 | 23,583 | +0.57(+2.27%) |
Jul 21, 2017 | 25.41 | 25.58 | 25.19 | 25.27 | 50,376 | +0.04(+0.18%) |
Jul 20, 2017 | 25.23 | 25.54 | 24.96 | 25.23 | 45,592 | +0.00(+0.00%) |
Jul 19, 2017 | 25.33 | 25.49 | 25.10 | 25.23 | 45,443 | +0.04(+0.18%) |
Jul 18, 2017 | 24.96 | 25.19 | 24.96 | 25.19 | 14,986 | +0.18(+0.71%) |
Jul 17, 2017 | 24.88 | 25.41 | 24.74 | 25.01 | 31,215 | +0.09(+0.35%) |
Jul 14, 2017 | 24.79 | 25.14 | 24.79 | 24.92 | 12,853 | +0.04(+0.18%) |
Jul 13, 2017 | 24.83 | 24.96 | 24.61 | 24.88 | 19,011 | +0.00(+0.00%) |
Jul 12, 2017 | 24.48 | 24.96 | 24.48 | 24.88 | 13,208 | +0.40(+1.62%) |
Jul 11, 2017 | 24.30 | 24.66 | 23.59 | 24.48 | 10,618 | +0.22(+0.91%) |
Jul 10, 2017 | 24.57 | 25.08 | 24.17 | 24.26 | 20,457 | -0.27(-1.08%) |
Jul 07, 2017 | 23.90 | 24.92 | 23.90 | 24.52 | 28,891 | +0.49(+2.02%) |
Jul 06, 2017 | 23.90 | 24.17 | 23.77 | 24.04 | 17,007 | -0.13(-0.55%) |
Jul 05, 2017 | 23.95 | 24.21 | 23.68 | 24.17 | 15,653 | +0.22(+0.92%) |
Jul 03, 2017 | 23.82 | 24.08 | 23.77 | 23.95 | 8,252 | +0.18(+0.74%) |
Jun 30, 2017 | 23.77 | 23.90 | 23.64 | 23.77 | 12,402 | -0.04(-0.19%) |
Jun 29, 2017 | 24.04 | 24.04 | 23.59 | 23.82 | 20,857 | -0.27(-1.10%) |
Jun 28, 2017 | 23.77 | 24.17 | 23.77 | 24.08 | 23,616 | +0.35(+1.49%) |
Jun 27, 2017 | 23.99 | 23.99 | 23.55 | 23.73 | 23,561 | -0.09(-0.37%) |
Jun 26, 2017 | 23.64 | 24.43 | 23.51 | 23.82 | 47,518 | -0.04(-0.18%) |
Jun 23, 2017 | 23.82 | 23.86 | 23.24 | 23.86 | 168,423 | +0.09(+0.37%) |
Jun 22, 2017 | 23.95 | 24.04 | 23.68 | 23.77 | 12,447 | -0.09(-0.37%) |
Jun 21, 2017 | 24.21 | 24.21 | 23.86 | 23.86 | 20,471 | -0.09(-0.37%) |
Jun 20, 2017 | 24.13 | 24.21 | 23.86 | 23.95 | 16,100 | -0.22(-0.91%) |
Jun 19, 2017 | 24.17 | 24.21 | 23.99 | 24.17 | 42,774 | -0.04(-0.18%) |
Jun 16, 2017 | 23.90 | 24.34 | 23.90 | 24.21 | 75,057 | +0.00(+0.00%) |
Jun 15, 2017 | 24.26 | 24.48 | 24.21 | 24.21 | 31,509 | -0.40(-1.61%) |
Jun 14, 2017 | 25.31 | 25.31 | 24.26 | 24.61 | 69,520 | -0.18(-0.71%) |
Jun 13, 2017 | 24.30 | 24.78 | 24.21 | 24.78 | 41,161 | +0.70(+2.92%) |
Jun 12, 2017 | 23.29 | 24.26 | 23.29 | 24.08 | 39,095 | +0.88(+3.80%) |
Jun 09, 2017 | 22.80 | 23.73 | 22.80 | 23.20 | 29,816 | +0.35(+1.54%) |
Jun 08, 2017 | 22.80 | 23.38 | 22.76 | 22.85 | 28,406 | -0.18(-0.76%) |
Jun 07, 2017 | 22.63 | 23.99 | 22.63 | 23.02 | 29,867 | +0.48(+2.15%) |
Jun 06, 2017 | 21.39 | 22.67 | 21.39 | 22.54 | 22,252 | +0.92(+4.28%) |
Jun 05, 2017 | 21.48 | 21.75 | 21.35 | 21.61 | 11,854 | +0.18(+0.82%) |
Jun 02, 2017 | 21.22 | 21.70 | 21.22 | 21.44 | 24,823 | +0.22(+1.04%) |
Jun 01, 2017 | 21.13 | 21.75 | 20.47 | 21.22 | 26,940 | +0.09(+0.42%) |
May 31, 2017 | 21.26 | 21.39 | 21.09 | 21.13 | 20,649 | -0.13(-0.62%) |
May 30, 2017 | 21.44 | 21.61 | 21.13 | 21.26 | 15,627 | +0.00(+0.00%) |
May 26, 2017 | 21.66 | 21.75 | 21.26 | 21.26 | 14,599 | -0.48(-2.23%) |
May 25, 2017 | 21.57 | 21.75 | 21.44 | 21.75 | 16,765 | +0.48(+2.28%) |
May 24, 2017 | 21.00 | 21.48 | 20.56 | 21.26 | 29,173 | +0.26(+1.26%) |
May 23, 2017 | 20.03 | 21.13 | 20.03 | 21.00 | 11,016 | -0.04(-0.21%) |
May 22, 2017 | 20.51 | 21.31 | 20.51 | 21.04 | 18,742 | +0.18(+0.84%) |
May 19, 2017 | 20.73 | 21.13 | 20.65 | 20.87 | 20,711 | +0.09(+0.42%) |
May 18, 2017 | 21.61 | 21.61 | 20.65 | 20.78 | 31,876 | -0.57(-2.68%) |
May 17, 2017 | 21.57 | 21.66 | 21.22 | 21.35 | 35,377 | -0.44(-2.02%) |
May 16, 2017 | 21.66 | 22.01 | 21.38 | 21.79 | 31,632 | +0.13(+0.61%) |
May 15, 2017 | 21.72 | 21.92 | 21.09 | 21.66 | 44,397 | +0.31(+1.44%) |
May 12, 2017 | 21.92 | 21.92 | 21.26 | 21.35 | 13,107 | +0.04(+0.21%) |
May 11, 2017 | 21.39 | 21.44 | 21.09 | 21.31 | 18,011 | +0.04(+0.21%) |
May 10, 2017 | 21.35 | 21.61 | 21.13 | 21.26 | 19,443 | -0.18(-0.82%) |
May 09, 2017 | 21.13 | 21.44 | 21.04 | 21.44 | 28,276 | +0.31(+1.46%) |
May 08, 2017 | 21.35 | 21.37 | 20.78 | 21.13 | 35,455 | +0.00(+0.00%) |
May 05, 2017 | 21.61 | 21.66 | 21.04 | 21.13 | 16,820 | -0.44(-2.04%) |
May 04, 2017 | 22.01 | 22.01 | 21.53 | 21.57 | 8,059 | -0.48(-2.20%) |
May 03, 2017 | 21.92 | 22.21 | 21.92 | 22.05 | 37,727 | +0.04(+0.20%) |
May 02, 2017 | 21.88 | 22.23 | 21.88 | 22.01 | 11,562 | +0.13(+0.60%) |