Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.71 | 25.80 | 25.36 | 25.59 | 203,738 | -0.49(-1.88%) |
Jul 28, 2017 | 26.42 | 26.42 | 25.95 | 26.08 | 94,169 | -0.66(-2.47%) |
Jul 27, 2017 | 25.70 | 26.91 | 25.64 | 26.74 | 323,531 | +0.36(+1.36%) |
Jul 26, 2017 | 27.36 | 27.58 | 26.24 | 26.38 | 416,624 | -0.91(-3.33%) |
Jul 25, 2017 | 27.09 | 27.43 | 26.62 | 27.29 | 263,931 | +0.00(+0.00%) |
Jul 24, 2017 | 26.87 | 27.45 | 26.87 | 27.29 | 152,651 | +0.02(+0.07%) |
Jul 21, 2017 | 27.38 | 27.62 | 27.08 | 27.27 | 221,564 | -0.97(-3.43%) |
Jul 20, 2017 | 28.49 | 28.85 | 27.68 | 28.24 | 283,380 | -0.03(-0.11%) |
Jul 19, 2017 | 28.19 | 28.66 | 27.91 | 28.27 | 157,808 | -0.15(-0.53%) |
Jul 18, 2017 | 28.62 | 28.76 | 28.10 | 28.42 | 250,994 | -0.84(-2.87%) |
Jul 17, 2017 | 29.06 | 29.30 | 28.82 | 29.26 | 255,070 | -0.91(-3.02%) |
Jul 14, 2017 | 30.62 | 29.35 | 30.17 | 281,575 | -1.48(-4.68%) | |
Jul 13, 2017 | 30.59 | 31.82 | 30.59 | 31.65 | 291,018 | +1.17(+3.84%) |
Jul 12, 2017 | 30.33 | 30.72 | 30.11 | 30.48 | 1,060,313 | -0.46(-1.49%) |
Jul 11, 2017 | 31.93 | 32.38 | 30.90 | 30.94 | 200,963 | -1.14(-3.55%) |
Jul 10, 2017 | 34.50 | 34.67 | 31.62 | 32.08 | 870,863 | -0.50(-1.53%) |
Jul 07, 2017 | 31.36 | 33.97 | 31.36 | 32.58 | 622,348 | +2.41(+7.99%) |
Jul 06, 2017 | 30.20 | 30.63 | 30.11 | 30.17 | 328,236 | +0.14(+0.47%) |
Jul 05, 2017 | 30.60 | 30.84 | 29.97 | 30.03 | 289,614 | +0.52(+1.76%) |
Jul 03, 2017 | 28.98 | 29.68 | 28.71 | 29.51 | 245,755 | +2.45(+9.05%) |
Jun 30, 2017 | 27.07 | 27.12 | 26.79 | 27.06 | 208,028 | +0.08(+0.30%) |
Jun 29, 2017 | 26.94 | 27.03 | 26.41 | 26.98 | 190,655 | +0.97(+3.73%) |
Jun 28, 2017 | 26.13 | 26.51 | 25.99 | 26.01 | 237,469 | -0.60(-2.25%) |
Jun 27, 2017 | 26.95 | 27.18 | 26.31 | 26.61 | 206,594 | -0.59(-2.17%) |
Jun 26, 2017 | 27.07 | 27.33 | 26.93 | 27.20 | 184,882 | +0.61(+2.29%) |
Jun 23, 2017 | 26.75 | 26.33 | 26.59 | 312,571 | -0.59(-2.17%) | |
Jun 22, 2017 | 27.20 | 27.45 | 26.92 | 27.18 | 567,083 | -0.73(-2.62%) |
Jun 21, 2017 | 28.09 | 28.25 | 27.76 | 27.91 | 200,649 | +0.12(+0.43%) |
Jun 20, 2017 | 27.81 | 28.10 | 27.59 | 27.79 | 212,817 | +0.18(+0.65%) |
Jun 19, 2017 | 27.30 | 27.64 | 27.15 | 27.61 | 169,078 | +0.93(+3.49%) |
Jun 16, 2017 | 26.60 | 26.82 | 26.52 | 26.68 | 246,097 | +0.43(+1.64%) |
Jun 15, 2017 | 26.42 | 26.57 | 25.99 | 26.25 | 201,933 | +0.48(+1.86%) |
Jun 14, 2017 | 24.16 | 25.89 | 23.82 | 25.77 | 627,526 | -0.14(-0.54%) |
Jun 13, 2017 | 26.41 | 26.55 | 25.69 | 25.91 | 335,751 | +0.38(+1.49%) |
Jun 12, 2017 | 25.20 | 25.69 | 24.90 | 25.53 | 372,948 | +1.15(+4.72%) |
Jun 09, 2017 | 24.30 | 24.53 | 24.17 | 24.38 | 233,149 | +0.82(+3.48%) |
Jun 08, 2017 | 22.80 | 24.01 | 22.79 | 23.56 | 268,477 | +0.70(+3.06%) |
Jun 07, 2017 | 22.69 | 23.16 | 22.38 | 22.86 | 195,335 | +0.40(+1.78%) |
Jun 06, 2017 | 22.51 | 22.65 | 22.29 | 22.46 | 159,365 | -0.51(-2.22%) |
Jun 05, 2017 | 22.88 | 23.12 | 22.63 | 22.97 | 101,454 | -0.15(-0.65%) |
Jun 02, 2017 | 23.73 | 23.78 | 22.91 | 23.12 | 388,357 | -0.97(-4.03%) |
Jun 01, 2017 | 25.08 | 25.18 | 23.96 | 24.09 | 342,285 | +0.04(+0.17%) |
May 31, 2017 | 24.23 | 24.27 | 23.60 | 24.05 | 296,621 | +0.41(+1.73%) |
May 30, 2017 | 24.07 | 24.07 | 23.47 | 23.64 | 223,909 | -0.35(-1.46%) |
May 26, 2017 | 24.05 | 24.30 | 23.78 | 23.99 | 171,783 | -0.76(-3.07%) |
May 25, 2017 | 24.44 | 24.84 | 24.37 | 24.75 | 157,913 | +0.20(+0.81%) |
May 24, 2017 | 25.31 | 25.34 | 24.54 | 24.55 | 211,458 | -0.53(-2.11%) |
May 23, 2017 | 24.23 | 25.21 | 24.09 | 25.08 | 348,126 | +0.30(+1.21%) |
May 22, 2017 | 25.42 | 25.46 | 24.49 | 24.78 | 309,423 | -1.49(-5.67%) |
May 19, 2017 | 26.25 | 26.73 | 26.19 | 26.27 | 161,985 | -1.14(-4.16%) |
May 18, 2017 | 26.67 | 28.13 | 26.62 | 27.41 | 283,393 | +1.32(+5.06%) |
May 17, 2017 | 25.67 | 26.63 | 25.37 | 26.09 | 428,640 | -0.28(-1.06%) |
May 16, 2017 | 26.92 | 26.99 | 26.21 | 26.37 | 347,637 | -0.93(-3.41%) |
May 15, 2017 | 26.59 | 27.43 | 26.57 | 27.30 | 288,334 | -0.98(-3.47%) |
May 12, 2017 | 28.27 | 28.51 | 28.05 | 28.28 | 193,875 | -0.63(-2.18%) |
May 11, 2017 | 29.40 | 29.48 | 28.84 | 28.91 | 292,690 | -0.54(-1.83%) |
May 10, 2017 | 29.29 | 29.67 | 29.22 | 29.45 | 346,408 | -0.36(-1.21%) |
May 09, 2017 | 29.52 | 30.33 | 29.52 | 29.81 | 366,460 | +0.70(+2.40%) |
May 08, 2017 | 29.06 | 29.28 | 28.88 | 29.11 | 196,891 | +0.54(+1.89%) |
May 05, 2017 | 29.04 | 29.41 | 28.57 | 28.57 | 238,068 | -0.41(-1.41%) |
May 04, 2017 | 28.79 | 29.46 | 28.30 | 28.98 | 308,518 | +0.84(+2.99%) |
May 03, 2017 | 27.11 | 28.19 | 27.03 | 28.14 | 360,974 | +1.74(+6.59%) |
May 02, 2017 | 26.22 | 26.60 | 26.20 | 26.40 | 164,284 | +0.28(+1.07%) |