Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.34 | 25.35 | 24.81 | 25.28 | 993,354 | -0.11(-0.45%) |
Jul 28, 2017 | 24.93 | 25.40 | 24.93 | 25.39 | 882,013 | +0.24(+0.94%) |
Jul 27, 2017 | 25.55 | 25.71 | 25.04 | 25.16 | 1,481,787 | -0.41(-1.60%) |
Jul 26, 2017 | 25.26 | 25.62 | 25.09 | 25.57 | 1,343,023 | +0.40(+1.58%) |
Jul 25, 2017 | 25.10 | 25.24 | 25.03 | 25.17 | 1,319,406 | +0.10(+0.42%) |
Jul 24, 2017 | 24.95 | 25.13 | 24.54 | 25.06 | 1,163,739 | +0.17(+0.69%) |
Jul 21, 2017 | 24.70 | 25.04 | 24.60 | 24.89 | 2,068,670 | +0.10(+0.42%) |
Jul 20, 2017 | 24.85 | 24.92 | 24.65 | 24.79 | 2,122,377 | -0.07(-0.27%) |
Jul 19, 2017 | 24.96 | 25.24 | 24.65 | 24.85 | 3,629,983 | -0.09(-0.38%) |
Jul 18, 2017 | 25.00 | 25.07 | 24.74 | 24.95 | 2,824,878 | -0.01(-0.04%) |
Jul 17, 2017 | 24.69 | 25.09 | 24.50 | 24.96 | 2,212,996 | +0.22(+0.88%) |
Jul 14, 2017 | 25.12 | 25.25 | 24.62 | 24.74 | 1,731,592 | -0.16(-0.65%) |
Jul 13, 2017 | 24.52 | 25.00 | 24.43 | 24.90 | 2,166,640 | +0.39(+1.59%) |
Jul 12, 2017 | 25.21 | 25.58 | 24.37 | 24.51 | 2,343,792 | -0.54(-2.16%) |
Jul 11, 2017 | 23.77 | 25.45 | 23.47 | 25.05 | 4,028,733 | +0.43(+1.74%) |
Jul 10, 2017 | 23.66 | 25.01 | 23.66 | 24.63 | 2,186,623 | +1.04(+4.39%) |
Jul 07, 2017 | 23.62 | 23.74 | 23.46 | 23.59 | 1,004,728 | -0.01(-0.04%) |
Jul 06, 2017 | 23.60 | 23.66 | 23.47 | 23.60 | 1,505,570 | -0.13(-0.56%) |
Jul 05, 2017 | 23.40 | 23.78 | 23.28 | 23.73 | 852,104 | +0.32(+1.38%) |
Jul 03, 2017 | 23.32 | 23.45 | 23.16 | 23.41 | 915,465 | +0.27(+1.15%) |
Jun 30, 2017 | 23.11 | 23.36 | 22.99 | 23.14 | 1,381,668 | +0.08(+0.33%) |
Jun 29, 2017 | 23.92 | 23.92 | 22.88 | 23.07 | 1,726,415 | -0.83(-3.46%) |
Jun 28, 2017 | 23.56 | 23.93 | 23.56 | 23.89 | 1,278,547 | +0.42(+1.78%) |
Jun 27, 2017 | 23.51 | 23.57 | 23.33 | 23.48 | 942,358 | -0.18(-0.76%) |
Jun 26, 2017 | 23.34 | 23.75 | 23.32 | 23.66 | 1,295,810 | +0.42(+1.80%) |
Jun 23, 2017 | 22.84 | 23.27 | 22.68 | 23.24 | 2,094,243 | +0.46(+2.00%) |
Jun 22, 2017 | 22.68 | 22.91 | 22.54 | 22.78 | 1,434,843 | +0.19(+0.84%) |
Jun 21, 2017 | 22.55 | 22.66 | 22.30 | 22.59 | 1,288,349 | +0.01(+0.04%) |
Jun 20, 2017 | 22.85 | 22.85 | 22.54 | 22.58 | 1,072,168 | -0.29(-1.29%) |
Jun 19, 2017 | 23.26 | 23.37 | 22.57 | 22.88 | 1,815,243 | -0.37(-1.59%) |
Jun 16, 2017 | 23.43 | 23.44 | 23.12 | 23.25 | 1,074,640 | +0.01(+0.04%) |
Jun 15, 2017 | 23.31 | 23.48 | 22.77 | 23.24 | 904,254 | -0.27(-1.13%) |
Jun 14, 2017 | 23.64 | 23.64 | 23.27 | 23.50 | 737,114 | +0.10(+0.45%) |
Jun 13, 2017 | 23.37 | 23.49 | 23.14 | 23.40 | 594,544 | +0.13(+0.57%) |
Jun 12, 2017 | 22.97 | 23.29 | 22.92 | 23.27 | 1,038,648 | +0.25(+1.07%) |
Jun 09, 2017 | 22.93 | 23.08 | 22.84 | 23.02 | 1,566,748 | -0.01(-0.04%) |
Jun 08, 2017 | 23.17 | 23.24 | 22.90 | 23.03 | 1,447,358 | -0.13(-0.57%) |
Jun 07, 2017 | 23.32 | 23.55 | 23.09 | 23.16 | 1,314,496 | -0.10(-0.45%) |
Jun 06, 2017 | 23.39 | 23.46 | 23.24 | 23.27 | 805,359 | -0.21(-0.89%) |
Jun 05, 2017 | 23.14 | 23.48 | 23.02 | 23.48 | 964,974 | +0.36(+1.56%) |
Jun 02, 2017 | 23.25 | 23.30 | 22.97 | 23.12 | 716,047 | -0.01(-0.04%) |
Jun 01, 2017 | 23.07 | 23.46 | 22.99 | 23.12 | 929,622 | +0.07(+0.29%) |
May 31, 2017 | 23.16 | 23.31 | 22.86 | 23.06 | 2,011,558 | -0.09(-0.41%) |
May 30, 2017 | 23.48 | 23.75 | 23.12 | 23.15 | 1,244,948 | -0.72(-3.02%) |
May 26, 2017 | 23.65 | 23.88 | 23.54 | 23.87 | 2,194,650 | +0.23(+0.96%) |
May 25, 2017 | 23.68 | 23.77 | 23.49 | 23.65 | 1,226,940 | -0.05(-0.22%) |
May 24, 2017 | 23.16 | 23.71 | 23.16 | 23.70 | 3,014,859 | +0.68(+2.96%) |
May 23, 2017 | 23.01 | 23.21 | 22.86 | 23.02 | 2,477,546 | +0.04(+0.16%) |
May 22, 2017 | 22.95 | 23.08 | 22.84 | 22.98 | 1,890,526 | +0.08(+0.33%) |
May 19, 2017 | 22.30 | 23.02 | 21.67 | 22.91 | 2,527,893 | +0.14(+0.62%) |
May 18, 2017 | 22.64 | 22.87 | 22.44 | 22.76 | 2,025,316 | -0.11(-0.50%) |
May 17, 2017 | 23.26 | 23.29 | 22.81 | 22.88 | 1,784,158 | -0.50(-2.15%) |
May 16, 2017 | 23.57 | 23.57 | 23.32 | 23.38 | 2,475,876 | -0.12(-0.52%) |
May 15, 2017 | 23.45 | 23.52 | 23.25 | 23.50 | 1,395,553 | +0.14(+0.61%) |
May 12, 2017 | 23.41 | 23.50 | 23.24 | 23.36 | 1,185,833 | -0.03(-0.12%) |
May 11, 2017 | 23.55 | 23.57 | 23.18 | 23.39 | 1,242,261 | -0.21(-0.88%) |
May 10, 2017 | 23.48 | 23.64 | 23.20 | 23.60 | 1,428,358 | +0.21(+0.89%) |
May 09, 2017 | 23.35 | 23.44 | 23.12 | 23.39 | 4,924,948 | +0.09(+0.41%) |
May 08, 2017 | 23.27 | 23.35 | 22.91 | 23.29 | 1,725,202 | +0.06(+0.24%) |
May 05, 2017 | 22.94 | 22.94 | 22.93 | 23.24 | 1,308,993 | +0.33(+1.45%) |
May 04, 2017 | 23.24 | 23.24 | 22.76 | 22.91 | 1,551,936 | -0.31(-1.34%) |
May 03, 2017 | 23.53 | 24.10 | 23.14 | 23.22 | 2,045,702 | -0.26(-1.13%) |
May 02, 2017 | 23.23 | 23.52 | 23.05 | 23.48 | 2,546,227 | +0.32(+1.39%) |