Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.47 | 26.84 | 26.03 | 26.35 | 6,472,219 | +0.15(+0.57%) |
Jul 28, 2017 | 26.10 | 26.58 | 25.60 | 26.20 | 7,787,898 | +0.28(+1.08%) |
Jul 27, 2017 | 27.94 | 27.97 | 25.20 | 25.92 | 14,472,411 | -1.39(-5.09%) |
Jul 26, 2017 | 26.93 | 27.68 | 26.85 | 27.31 | 7,889,720 | +0.42(+1.56%) |
Jul 25, 2017 | 26.85 | 26.92 | 26.35 | 26.89 | 4,222,540 | +0.14(+0.52%) |
Jul 24, 2017 | 26.85 | 27.00 | 26.22 | 26.75 | 9,100,730 | -0.10(-0.37%) |
Jul 21, 2017 | 26.54 | 27.11 | 26.37 | 26.85 | 5,700,541 | +0.46(+1.74%) |
Jul 20, 2017 | 26.55 | 26.22 | 26.39 | 4,152,273 | +0.03(+0.11%) | |
Jul 19, 2017 | 26.75 | 26.77 | 26.20 | 26.36 | 4,567,232 | -0.23(-0.86%) |
Jul 18, 2017 | 26.30 | 26.79 | 26.17 | 26.59 | 7,659,238 | +0.40(+1.53%) |
Jul 17, 2017 | 26.49 | 26.62 | 26.06 | 26.19 | 4,230,697 | -0.14(-0.53%) |
Jul 14, 2017 | 26.03 | 26.65 | 25.97 | 26.33 | 6,816,658 | +0.35(+1.35%) |
Jul 13, 2017 | 26.18 | 26.50 | 25.66 | 25.98 | 8,411,565 | -0.23(-0.88%) |
Jul 12, 2017 | 25.61 | 26.43 | 25.16 | 26.21 | 15,313,397 | +0.77(+3.03%) |
Jul 11, 2017 | 24.00 | 25.56 | 23.81 | 25.44 | 17,655,048 | +1.50(+6.27%) |
Jul 10, 2017 | 23.58 | 24.13 | 23.44 | 23.94 | 4,660,896 | +0.35(+1.48%) |
Jul 07, 2017 | 23.43 | 23.82 | 23.39 | 23.59 | 3,423,880 | +0.37(+1.59%) |
Jul 06, 2017 | 23.72 | 23.90 | 23.19 | 23.22 | 5,133,124 | -0.54(-2.27%) |
Jul 05, 2017 | 23.30 | 24.16 | 23.06 | 23.76 | 9,202,982 | +0.93(+4.07%) |
Jul 03, 2017 | 23.55 | 23.60 | 22.66 | 22.83 | 3,584,138 | -0.63(-2.69%) |
Jun 30, 2017 | 23.45 | 23.67 | 23.30 | 23.46 | 4,256,149 | +0.06(+0.26%) |
Jun 29, 2017 | 24.27 | 24.30 | 23.23 | 23.40 | 7,136,116 | -0.90(-3.70%) |
Jun 28, 2017 | 23.64 | 24.34 | 23.40 | 24.30 | 6,956,184 | +0.98(+4.20%) |
Jun 27, 2017 | 23.93 | 24.24 | 23.21 | 23.32 | 5,744,929 | -0.61(-2.55%) |
Jun 26, 2017 | 24.33 | 24.50 | 23.84 | 23.93 | 5,205,135 | -0.24(-0.99%) |
Jun 23, 2017 | 24.33 | 24.42 | 23.88 | 24.17 | 15,013,719 | -0.11(-0.45%) |
Jun 22, 2017 | 24.23 | 24.35 | 23.93 | 24.28 | 5,174,923 | +0.12(+0.50%) |
Jun 21, 2017 | 24.04 | 24.34 | 23.96 | 24.16 | 4,200,193 | +0.31(+1.30%) |
Jun 20, 2017 | 24.25 | 24.46 | 23.58 | 23.85 | 7,159,270 | -0.35(-1.45%) |
Jun 19, 2017 | 23.62 | 24.23 | 23.56 | 24.20 | 8,147,386 | +0.64(+2.72%) |
Jun 16, 2017 | 23.58 | 23.99 | 23.31 | 23.56 | 9,809,466 | -0.43(-1.79%) |
Jun 15, 2017 | 23.12 | 24.17 | 22.45 | 23.99 | 8,936,465 | +0.52(+2.22%) |
Jun 14, 2017 | 23.59 | 23.67 | 23.03 | 23.47 | 6,888,309 | -0.01(-0.04%) |
Jun 13, 2017 | 24.11 | 24.20 | 23.34 | 23.48 | 6,783,776 | -0.12(-0.51%) |
Jun 12, 2017 | 22.70 | 23.74 | 22.41 | 23.60 | 16,376,088 | +0.57(+2.48%) |
Jun 09, 2017 | 24.72 | 24.97 | 22.41 | 23.03 | 16,322,145 | -1.75(-7.06%) |
Jun 08, 2017 | 24.31 | 24.83 | 24.07 | 24.78 | 6,942,326 | +0.49(+2.02%) |
Jun 07, 2017 | 24.45 | 24.50 | 23.70 | 24.29 | 9,842,992 | +0.08(+0.33%) |
Jun 06, 2017 | 23.50 | 24.44 | 23.49 | 24.21 | 14,663,421 | +0.82(+3.51%) |
Jun 05, 2017 | 23.11 | 23.73 | 22.85 | 23.39 | 7,816,086 | +0.19(+0.82%) |
Jun 02, 2017 | 23.20 | 23.23 | 22.55 | 23.20 | 8,156,486 | -0.03(-0.13%) |
Jun 01, 2017 | 23.05 | 23.23 | 22.74 | 23.23 | 5,882,159 | +0.24(+1.04%) |
May 31, 2017 | 23.07 | 23.57 | 22.81 | 22.99 | 10,842,926 | +0.25(+1.10%) |
May 30, 2017 | 22.37 | 22.86 | 22.28 | 22.74 | 7,031,512 | +0.41(+1.84%) |
May 26, 2017 | 22.34 | 22.61 | 22.22 | 22.33 | 6,402,179 | +0.00(+0.00%) |
May 25, 2017 | 21.97 | 22.73 | 21.93 | 22.33 | 9,840,768 | +0.41(+1.87%) |
May 24, 2017 | 21.64 | 21.98 | 21.42 | 21.92 | 6,625,731 | +0.28(+1.29%) |
May 23, 2017 | 20.98 | 21.75 | 20.90 | 21.64 | 12,887,466 | +0.69(+3.29%) |
May 22, 2017 | 19.98 | 21.00 | 19.98 | 20.95 | 9,833,480 | +1.04(+5.22%) |
May 19, 2017 | 19.88 | 20.00 | 19.73 | 19.91 | 5,086,741 | +0.23(+1.17%) |
May 18, 2017 | 19.53 | 19.94 | 19.45 | 19.68 | 5,818,643 | +0.12(+0.61%) |
May 17, 2017 | 19.87 | 20.16 | 19.53 | 19.56 | 12,438,873 | -0.78(-3.83%) |
May 16, 2017 | 20.25 | 20.69 | 20.12 | 20.34 | 8,377,803 | +0.09(+0.44%) |
May 15, 2017 | 20.19 | 20.39 | 20.12 | 20.25 | 4,503,195 | +0.17(+0.85%) |
May 12, 2017 | 19.75 | 20.50 | 19.75 | 20.08 | 7,809,175 | +0.37(+1.88%) |
May 11, 2017 | 19.95 | 19.99 | 19.55 | 19.71 | 4,439,223 | -0.24(-1.20%) |
May 10, 2017 | 19.73 | 19.97 | 19.65 | 19.95 | 5,784,532 | +0.15(+0.76%) |
May 09, 2017 | 19.64 | 20.05 | 19.53 | 19.80 | 8,102,332 | +0.24(+1.23%) |
May 08, 2017 | 19.73 | 19.84 | 19.47 | 19.56 | 6,361,042 | -0.22(-1.11%) |
May 05, 2017 | 19.75 | 19.90 | 19.35 | 19.78 | 9,608,330 | -0.12(-0.60%) |
May 04, 2017 | 19.23 | 20.42 | 19.18 | 19.90 | 26,533,636 | +1.62(+8.86%) |
May 03, 2017 | 18.90 | 18.90 | 18.08 | 18.28 | 14,667,734 | -0.53(-2.82%) |
May 02, 2017 | 18.97 | 19.03 | 18.47 | 18.81 | 9,121,836 | +0.20(+1.07%) |