Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.06 | 25.06 | 24.13 | 24.72 | 240,130 | -0.29(-1.16%) |
Jul 28, 2017 | 25.25 | 25.43 | 24.71 | 25.01 | 958,394 | -0.16(-0.65%) |
Jul 27, 2017 | 24.60 | 25.22 | 24.38 | 25.17 | 234,433 | +0.58(+2.36%) |
Jul 26, 2017 | 24.27 | 24.66 | 24.24 | 24.59 | 196,218 | +0.42(+1.72%) |
Jul 25, 2017 | 23.48 | 24.31 | 23.39 | 24.18 | 249,806 | +0.83(+3.57%) |
Jul 24, 2017 | 23.97 | 24.28 | 23.09 | 23.34 | 267,289 | -0.82(-3.38%) |
Jul 21, 2017 | 24.68 | 24.73 | 23.84 | 24.16 | 178,104 | -0.16(-0.67%) |
Jul 20, 2017 | 24.26 | 24.47 | 23.89 | 24.32 | 166,058 | +0.18(+0.75%) |
Jul 19, 2017 | 24.00 | 24.33 | 23.88 | 24.14 | 312,506 | +0.17(+0.72%) |
Jul 18, 2017 | 24.71 | 24.72 | 23.83 | 23.97 | 465,099 | -0.78(-3.15%) |
Jul 17, 2017 | 24.60 | 25.22 | 24.49 | 24.75 | 419,103 | +0.15(+0.63%) |
Jul 14, 2017 | 24.81 | 24.86 | 24.18 | 24.59 | 290,958 | -0.21(-0.84%) |
Jul 13, 2017 | 24.16 | 24.91 | 23.96 | 24.80 | 238,526 | +0.75(+3.13%) |
Jul 12, 2017 | 24.30 | 24.48 | 23.97 | 24.05 | 184,515 | -0.12(-0.49%) |
Jul 11, 2017 | 24.15 | 24.29 | 23.85 | 24.17 | 271,603 | +0.08(+0.34%) |
Jul 10, 2017 | 24.56 | 24.56 | 24.04 | 24.09 | 265,299 | -0.69(-2.78%) |
Jul 07, 2017 | 24.41 | 24.82 | 24.29 | 24.77 | 137,427 | +0.40(+1.64%) |
Jul 06, 2017 | 24.95 | 24.95 | 24.18 | 24.38 | 340,862 | -0.67(-2.68%) |
Jul 05, 2017 | 25.66 | 25.87 | 24.85 | 25.05 | 222,283 | -0.75(-2.92%) |
Jul 03, 2017 | 25.28 | 25.92 | 25.15 | 25.80 | 101,025 | +0.63(+2.48%) |
Jun 30, 2017 | 25.54 | 25.57 | 24.94 | 25.17 | 227,798 | -0.23(-0.89%) |
Jun 29, 2017 | 25.21 | 25.97 | 25.15 | 25.40 | 372,941 | +0.24(+0.94%) |
Jun 28, 2017 | 25.06 | 25.29 | 24.98 | 25.16 | 231,348 | +0.24(+0.98%) |
Jun 27, 2017 | 24.48 | 25.22 | 24.36 | 24.92 | 363,992 | +0.43(+1.78%) |
Jun 26, 2017 | 23.82 | 24.55 | 23.73 | 24.48 | 333,434 | +0.72(+3.05%) |
Jun 23, 2017 | 23.32 | 23.80 | 23.19 | 23.76 | 322,442 | +0.44(+1.87%) |
Jun 22, 2017 | 22.98 | 23.45 | 22.65 | 23.32 | 339,476 | +0.34(+1.46%) |
Jun 21, 2017 | 23.48 | 23.76 | 22.80 | 22.99 | 296,499 | -0.58(-2.46%) |
Jun 20, 2017 | 24.21 | 24.21 | 23.43 | 23.57 | 212,953 | -0.71(-2.91%) |
Jun 19, 2017 | 24.21 | 24.38 | 23.80 | 24.28 | 248,846 | +0.10(+0.41%) |
Jun 16, 2017 | 24.28 | 24.28 | 23.71 | 24.18 | 445,960 | -0.52(-2.09%) |
Jun 15, 2017 | 24.70 | 24.91 | 24.15 | 24.69 | 198,391 | -0.31(-1.23%) |
Jun 14, 2017 | 25.05 | 25.05 | 24.50 | 25.00 | 369,946 | +0.01(+0.04%) |
Jun 13, 2017 | 25.14 | 25.32 | 24.75 | 24.99 | 244,083 | -0.19(-0.75%) |
Jun 12, 2017 | 24.84 | 25.71 | 24.84 | 25.18 | 278,643 | +0.32(+1.27%) |
Jun 09, 2017 | 24.00 | 24.94 | 23.80 | 24.86 | 316,726 | +0.88(+3.65%) |
Jun 08, 2017 | 24.07 | 24.20 | 23.86 | 23.99 | 207,749 | -0.01(-0.04%) |
Jun 07, 2017 | 23.79 | 24.04 | 23.51 | 24.00 | 198,354 | +0.23(+0.95%) |
Jun 06, 2017 | 24.26 | 24.31 | 23.39 | 23.77 | 405,878 | -0.60(-2.45%) |
Jun 05, 2017 | 24.56 | 24.56 | 24.21 | 24.37 | 325,241 | -0.27(-1.10%) |
Jun 02, 2017 | 25.03 | 25.14 | 24.33 | 24.64 | 444,253 | -0.31(-1.23%) |
Jun 01, 2017 | 24.77 | 24.98 | 24.40 | 24.95 | 530,378 | +0.24(+0.95%) |
May 31, 2017 | 25.03 | 25.03 | 24.27 | 24.71 | 418,046 | -0.27(-1.09%) |
May 30, 2017 | 25.35 | 25.59 | 24.71 | 24.98 | 590,587 | +0.51(+2.07%) |
May 26, 2017 | 24.39 | 24.66 | 23.38 | 24.48 | 922,416 | +2.04(+9.11%) |
May 25, 2017 | 22.70 | 22.79 | 22.10 | 22.43 | 678,258 | -0.11(-0.48%) |
May 24, 2017 | 22.44 | 22.81 | 22.28 | 22.54 | 496,819 | +0.04(+0.16%) |
May 23, 2017 | 23.11 | 23.13 | 22.43 | 22.51 | 429,259 | -0.58(-2.51%) |
May 22, 2017 | 22.24 | 23.17 | 22.23 | 23.08 | 388,210 | +0.91(+4.12%) |
May 19, 2017 | 23.17 | 23.17 | 22.15 | 22.17 | 516,365 | -1.11(-4.77%) |
May 18, 2017 | 23.42 | 23.80 | 23.28 | 23.28 | 291,701 | -0.05(-0.23%) |
May 17, 2017 | 23.58 | 23.50 | 22.90 | 23.34 | 373,390 | -0.24(-1.04%) |
May 16, 2017 | 23.55 | 23.90 | 23.26 | 23.58 | 435,595 | -0.07(-0.31%) |
May 15, 2017 | 23.84 | 24.17 | 23.62 | 23.65 | 601,199 | -0.22(-0.91%) |
May 12, 2017 | 24.34 | 24.34 | 23.69 | 23.87 | 316,236 | -0.65(-2.65%) |
May 11, 2017 | 25.58 | 25.66 | 24.18 | 24.52 | 315,533 | -1.30(-5.04%) |
May 10, 2017 | 25.39 | 25.96 | 25.39 | 25.82 | 250,465 | +0.42(+1.67%) |
May 09, 2017 | 25.20 | 25.61 | 25.20 | 25.40 | 236,234 | +0.20(+0.79%) |
May 08, 2017 | 25.25 | 25.35 | 24.96 | 25.20 | 291,436 | -0.03(-0.11%) |
May 05, 2017 | 24.97 | 25.24 | 24.70 | 25.23 | 322,646 | +0.33(+1.34%) |
May 04, 2017 | 25.42 | 25.58 | 24.74 | 24.89 | 309,098 | -0.46(-1.82%) |
May 03, 2017 | 25.71 | 25.74 | 25.24 | 25.35 | 491,287 | -0.41(-1.58%) |
May 02, 2017 | 25.87 | 26.05 | 25.70 | 25.76 | 298,831 | -0.08(-0.32%) |