Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.23 | 23.36 | 22.78 | 23.17 | 441,037 | +0.07(+0.30%) |
Jul 28, 2017 | 24.05 | 24.05 | 23.06 | 23.10 | 499,037 | -0.94(-3.91%) |
Jul 27, 2017 | 24.50 | 24.65 | 23.79 | 24.04 | 561,644 | -0.10(-0.41%) |
Jul 26, 2017 | 24.40 | 24.57 | 24.14 | 24.14 | 542,440 | -0.28(-1.15%) |
Jul 25, 2017 | 24.34 | 24.57 | 24.07 | 24.42 | 765,920 | +0.16(+0.66%) |
Jul 24, 2017 | 24.17 | 24.32 | 24.07 | 24.26 | 305,550 | +0.10(+0.41%) |
Jul 21, 2017 | 24.26 | 24.40 | 23.86 | 24.16 | 650,126 | +0.05(+0.21%) |
Jul 20, 2017 | 23.94 | 24.17 | 23.94 | 24.11 | 204,347 | +0.17(+0.71%) |
Jul 19, 2017 | 23.83 | 23.99 | 23.61 | 23.94 | 389,562 | +0.17(+0.72%) |
Jul 18, 2017 | 23.80 | 23.90 | 23.50 | 23.77 | 399,402 | -0.11(-0.46%) |
Jul 17, 2017 | 23.69 | 24.00 | 23.36 | 23.88 | 315,979 | +0.21(+0.89%) |
Jul 14, 2017 | 24.00 | 24.03 | 23.33 | 23.67 | 386,018 | -0.34(-1.42%) |
Jul 13, 2017 | 23.25 | 24.03 | 23.02 | 24.01 | 704,125 | +0.26(+1.09%) |
Jul 12, 2017 | 23.18 | 23.78 | 23.10 | 23.75 | 485,406 | +0.78(+3.40%) |
Jul 11, 2017 | 22.09 | 22.99 | 21.85 | 22.97 | 985,807 | +1.14(+5.22%) |
Jul 10, 2017 | 21.91 | 22.12 | 21.75 | 21.83 | 353,059 | -0.09(-0.41%) |
Jul 07, 2017 | 21.61 | 21.98 | 21.57 | 21.92 | 438,406 | +0.35(+1.62%) |
Jul 06, 2017 | 21.86 | 21.98 | 21.49 | 21.57 | 497,953 | -0.48(-2.18%) |
Jul 05, 2017 | 22.23 | 22.40 | 21.92 | 22.05 | 279,248 | -0.17(-0.77%) |
Jul 03, 2017 | 22.44 | 22.60 | 22.08 | 22.22 | 246,907 | -0.15(-0.67%) |
Jun 30, 2017 | 22.57 | 22.69 | 22.34 | 22.37 | 373,670 | -0.15(-0.67%) |
Jun 29, 2017 | 22.93 | 23.04 | 22.15 | 22.52 | 354,958 | -0.40(-1.75%) |
Jun 28, 2017 | 22.85 | 23.30 | 22.60 | 22.92 | 415,655 | +0.27(+1.19%) |
Jun 27, 2017 | 22.86 | 23.08 | 22.63 | 22.65 | 462,767 | -0.26(-1.13%) |
Jun 26, 2017 | 23.55 | 23.77 | 22.89 | 22.91 | 545,581 | -0.60(-2.55%) |
Jun 23, 2017 | 23.68 | 23.51 | 652,574 | +0.37(+1.60%) | ||
Jun 22, 2017 | 22.76 | 23.16 | 22.48 | 23.14 | 367,156 | +0.37(+1.62%) |
Jun 21, 2017 | 22.56 | 22.83 | 22.46 | 22.77 | 506,079 | +0.25(+1.11%) |
Jun 20, 2017 | 22.48 | 22.55 | 22.12 | 22.52 | 452,132 | -0.01(-0.04%) |
Jun 19, 2017 | 22.35 | 22.55 | 22.24 | 22.53 | 353,786 | +0.24(+1.08%) |
Jun 16, 2017 | 22.34 | 22.36 | 21.78 | 22.29 | 1,079,069 | -0.35(-1.55%) |
Jun 15, 2017 | 22.31 | 22.70 | 22.26 | 22.64 | 295,662 | +0.05(+0.22%) |
Jun 14, 2017 | 23.03 | 23.11 | 22.43 | 22.59 | 400,794 | -0.39(-1.70%) |
Jun 13, 2017 | 23.03 | 23.13 | 22.86 | 22.98 | 403,641 | +0.10(+0.44%) |
Jun 12, 2017 | 22.82 | 23.96 | 22.44 | 22.88 | 408,198 | +0.05(+0.22%) |
Jun 09, 2017 | 23.38 | 23.55 | 22.66 | 22.83 | 377,540 | -0.44(-1.89%) |
Jun 08, 2017 | 23.01 | 23.27 | 22.81 | 23.27 | 354,973 | +0.32(+1.39%) |
Jun 07, 2017 | 23.07 | 23.21 | 22.90 | 22.95 | 272,929 | -0.10(-0.43%) |
Jun 06, 2017 | 22.95 | 23.27 | 22.73 | 23.05 | 350,725 | -0.13(-0.56%) |
Jun 05, 2017 | 23.37 | 23.52 | 23.18 | 23.18 | 300,075 | -0.25(-1.07%) |
Jun 02, 2017 | 23.24 | 23.69 | 23.24 | 23.43 | 470,768 | +0.27(+1.17%) |
Jun 01, 2017 | 22.92 | 23.17 | 22.80 | 23.16 | 455,319 | +0.30(+1.31%) |
May 31, 2017 | 23.07 | 23.07 | 22.70 | 22.86 | 335,924 | -0.09(-0.39%) |
May 30, 2017 | 22.98 | 23.14 | 22.87 | 22.95 | 298,500 | -0.09(-0.39%) |
May 26, 2017 | 23.17 | 23.19 | 22.84 | 23.04 | 329,226 | -0.18(-0.78%) |
May 25, 2017 | 23.27 | 23.54 | 23.21 | 23.22 | 388,651 | +0.07(+0.30%) |
May 24, 2017 | 23.00 | 23.26 | 22.90 | 23.15 | 457,624 | +0.18(+0.78%) |
May 23, 2017 | 22.98 | 23.19 | 22.59 | 22.97 | 455,793 | +0.10(+0.44%) |
May 22, 2017 | 22.53 | 23.39 | 22.53 | 22.87 | 416,032 | +0.37(+1.64%) |
May 19, 2017 | 21.99 | 22.65 | 21.87 | 22.50 | 567,619 | +0.54(+2.46%) |
May 18, 2017 | 22.03 | 22.34 | 21.48 | 21.96 | 709,278 | -0.19(-0.86%) |
May 17, 2017 | 22.90 | 22.97 | 22.13 | 22.15 | 625,245 | -1.04(-4.48%) |
May 16, 2017 | 23.15 | 23.33 | 23.04 | 23.19 | 271,644 | +0.04(+0.17%) |
May 15, 2017 | 23.08 | 23.42 | 22.65 | 23.15 | 342,326 | +0.13(+0.56%) |
May 12, 2017 | 23.18 | 23.18 | 22.88 | 23.02 | 287,246 | -0.21(-0.90%) |
May 11, 2017 | 23.56 | 23.71 | 23.12 | 23.23 | 336,640 | -0.43(-1.82%) |
May 10, 2017 | 23.70 | 23.82 | 23.42 | 23.66 | 318,883 | -0.07(-0.29%) |
May 09, 2017 | 23.70 | 23.88 | 23.60 | 23.73 | 655,642 | +0.02(+0.08%) |
May 08, 2017 | 23.72 | 23.97 | 23.49 | 23.71 | 777,903 | -0.12(-0.50%) |
May 05, 2017 | 22.40 | 23.87 | 22.39 | 23.83 | 1,200,855 | +1.28(+5.68%) |
May 04, 2017 | 22.56 | 22.94 | 21.53 | 22.55 | 1,562,260 | +1.05(+4.88%) |
May 03, 2017 | 21.43 | 21.57 | 21.24 | 21.50 | 429,494 | -0.08(-0.37%) |
May 02, 2017 | 21.85 | 21.89 | 21.47 | 21.58 | 513,064 | -0.24(-1.10%) |