Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.88 | 27.15 | 26.63 | 27.06 | 2,135,286 | +0.70(+2.66%) |
Jul 28, 2017 | 26.45 | 26.54 | 26.14 | 26.36 | 1,819,306 | -0.27(-1.01%) |
Jul 27, 2017 | 26.80 | 27.28 | 25.85 | 26.63 | 3,453,441 | +0.48(+1.84%) |
Jul 26, 2017 | 26.10 | 26.49 | 25.64 | 26.15 | 2,953,410 | +0.39(+1.51%) |
Jul 25, 2017 | 25.20 | 26.07 | 25.19 | 25.76 | 3,043,497 | +1.15(+4.67%) |
Jul 24, 2017 | 24.44 | 24.70 | 24.31 | 24.61 | 1,387,269 | +0.19(+0.78%) |
Jul 21, 2017 | 24.25 | 24.55 | 24.06 | 24.42 | 1,912,044 | +0.19(+0.78%) |
Jul 20, 2017 | 24.75 | 24.06 | 24.23 | 1,438,819 | -0.21(-0.86%) | |
Jul 19, 2017 | 24.38 | 24.87 | 24.19 | 24.44 | 1,821,527 | -0.02(-0.08%) |
Jul 18, 2017 | 24.65 | 24.65 | 24.01 | 24.46 | 1,664,314 | -0.09(-0.37%) |
Jul 17, 2017 | 24.79 | 24.85 | 24.44 | 24.55 | 1,670,040 | +0.16(+0.66%) |
Jul 14, 2017 | 24.50 | 24.71 | 24.16 | 24.39 | 1,411,965 | +0.06(+0.25%) |
Jul 13, 2017 | 24.06 | 24.46 | 23.90 | 24.33 | 2,124,588 | +0.25(+1.04%) |
Jul 12, 2017 | 24.87 | 25.31 | 24.02 | 24.08 | 2,860,671 | -0.47(-1.91%) |
Jul 11, 2017 | 23.86 | 24.55 | 23.60 | 24.55 | 3,000,793 | +0.90(+3.81%) |
Jul 10, 2017 | 22.70 | 23.77 | 22.33 | 23.65 | 1,847,541 | +0.86(+3.77%) |
Jul 07, 2017 | 23.16 | 23.20 | 22.71 | 22.79 | 1,581,594 | -0.42(-1.81%) |
Jul 06, 2017 | 23.24 | 23.30 | 22.69 | 23.21 | 2,268,672 | +0.29(+1.27%) |
Jul 05, 2017 | 22.69 | 23.03 | 22.36 | 22.92 | 1,868,572 | +0.04(+0.17%) |
Jul 04, 2017 | 22.69 | 23.05 | 22.05 | 22.88 | 738,522 | +0.40(+1.78%) |
Jul 03, 2017 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 22.85 | 22.88 | 21.75 | 22.48 | 2,181,878 | +0.02(+0.09%) |
Jun 29, 2017 | 23.00 | 23.33 | 21.78 | 22.46 | 2,680,626 | -0.02(-0.09%) |
Jun 28, 2017 | 22.59 | 22.00 | 22.48 | 1,798,215 | +0.72(+3.31%) | |
Jun 27, 2017 | 22.20 | 22.40 | 21.76 | 21.76 | 2,053,123 | -0.14(-0.64%) |
Jun 26, 2017 | 22.34 | 22.41 | 21.61 | 21.90 | 1,797,351 | -0.07(-0.32%) |
Jun 23, 2017 | 21.30 | 22.10 | 20.85 | 21.97 | 2,316,146 | +0.96(+4.57%) |
Jun 22, 2017 | 20.37 | 21.64 | 20.37 | 21.01 | 2,479,175 | +0.64(+3.14%) |
Jun 21, 2017 | 20.09 | 20.50 | 19.87 | 20.37 | 2,426,796 | +0.50(+2.52%) |
Jun 20, 2017 | 20.32 | 20.37 | 19.68 | 19.87 | 1,714,363 | -0.52(-2.55%) |
Jun 19, 2017 | 20.01 | 20.65 | 20.01 | 20.39 | 2,872,410 | +0.66(+3.35%) |
Jun 16, 2017 | 21.13 | 21.30 | 19.27 | 19.73 | 7,470,788 | -1.85(-8.57%) |
Jun 15, 2017 | 22.06 | 22.35 | 21.36 | 21.58 | 2,359,337 | -0.84(-3.75%) |
Jun 14, 2017 | 23.40 | 23.42 | 22.23 | 22.42 | 2,225,077 | -0.93(-3.98%) |
Jun 13, 2017 | 23.39 | 23.51 | 23.03 | 23.35 | 1,775,180 | -0.32(-1.35%) |
Jun 12, 2017 | 24.03 | 24.78 | 23.52 | 23.67 | 1,638,859 | -0.47(-1.95%) |
Jun 09, 2017 | 23.98 | 24.61 | 23.89 | 24.14 | 1,902,161 | -0.36(-1.47%) |
Jun 08, 2017 | 23.80 | 24.59 | 23.63 | 24.50 | 1,327,540 | +0.85(+3.59%) |
Jun 07, 2017 | 24.10 | 24.24 | 23.47 | 23.65 | 1,512,360 | -0.52(-2.15%) |
Jun 06, 2017 | 23.30 | 24.18 | 23.25 | 24.17 | 2,273,259 | +0.64(+2.72%) |
Jun 05, 2017 | 23.24 | 23.76 | 23.09 | 23.53 | 1,016,137 | -0.07(-0.30%) |
Jun 02, 2017 | 24.08 | 24.15 | 23.31 | 23.60 | 1,279,305 | -0.68(-2.80%) |
Jun 01, 2017 | 24.00 | 24.45 | 23.95 | 24.28 | 1,562,437 | +0.23(+0.96%) |
May 31, 2017 | 25.16 | 25.16 | 23.80 | 24.05 | 4,126,097 | -1.26(-4.98%) |
May 30, 2017 | 25.33 | 25.48 | 25.07 | 25.31 | 4,230,330 | +0.36(+1.44%) |
May 29, 2017 | 25.10 | 25.18 | 24.93 | 24.95 | 357,881 | -0.23(-0.91%) |
May 26, 2017 | 24.87 | 25.32 | 24.85 | 25.18 | 1,614,013 | +0.20(+0.80%) |
May 25, 2017 | 24.81 | 25.45 | 24.72 | 24.98 | 2,228,319 | +0.13(+0.52%) |
May 24, 2017 | 25.01 | 25.35 | 24.71 | 24.85 | 1,513,147 | -0.48(-1.89%) |
May 23, 2017 | 25.75 | 25.82 | 25.09 | 25.33 | 1,341,202 | +0.04(+0.16%) |
May 19, 2017 | 24.80 | 25.42 | 24.78 | 25.29 | 1,748,743 | +0.71(+2.89%) |
May 18, 2017 | 24.32 | 24.97 | 23.71 | 24.58 | 2,429,479 | +0.00(+0.00%) |
May 17, 2017 | 25.38 | 25.45 | 24.58 | 24.58 | 2,303,669 | -0.94(-3.68%) |
May 16, 2017 | 25.53 | 25.75 | 25.28 | 25.52 | 2,201,776 | +0.24(+0.95%) |
May 15, 2017 | 25.62 | 25.72 | 25.11 | 25.28 | 2,115,857 | +0.02(+0.08%) |
May 12, 2017 | 25.22 | 25.60 | 25.22 | 25.26 | 2,225,043 | +0.46(+1.85%) |
May 11, 2017 | 25.07 | 25.15 | 24.60 | 24.80 | 2,456,364 | -0.04(-0.16%) |
May 10, 2017 | 24.88 | 25.21 | 24.71 | 24.84 | 1,750,190 | -0.01(-0.04%) |
May 09, 2017 | 25.36 | 25.78 | 24.73 | 24.85 | 1,762,742 | -0.16(-0.64%) |
May 08, 2017 | 24.85 | 25.11 | 24.59 | 25.01 | 2,271,883 | -0.29(-1.15%) |
May 05, 2017 | 25.08 | 25.43 | 24.95 | 25.30 | 2,219,284 | +0.35(+1.40%) |
May 04, 2017 | 26.10 | 26.23 | 24.83 | 24.95 | 3,623,901 | -1.69(-6.34%) |
May 03, 2017 | 27.80 | 27.84 | 26.54 | 26.64 | 3,279,658 | -1.63(-5.77%) |
May 02, 2017 | 28.46 | 28.61 | 28.09 | 28.27 | 1,725,755 | -0.23(-0.81%) |