Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.56 | 22.78 | 21.66 | 21.95 | 486,112 | -0.42(-1.88%) |
Jul 28, 2017 | 22.58 | 23.00 | 22.32 | 22.37 | 147,870 | -0.32(-1.41%) |
Jul 27, 2017 | 23.56 | 23.81 | 22.51 | 22.69 | 289,666 | -0.83(-3.53%) |
Jul 26, 2017 | 23.88 | 23.95 | 23.44 | 23.52 | 120,651 | -0.16(-0.68%) |
Jul 25, 2017 | 23.58 | 23.98 | 23.25 | 23.68 | 161,947 | +0.02(+0.08%) |
Jul 24, 2017 | 24.17 | 24.45 | 23.43 | 23.66 | 203,981 | -0.61(-2.51%) |
Jul 21, 2017 | 24.20 | 24.50 | 23.65 | 24.27 | 224,966 | +0.24(+1.00%) |
Jul 20, 2017 | 24.12 | 24.14 | 23.58 | 24.03 | 135,090 | -0.12(-0.50%) |
Jul 19, 2017 | 23.70 | 24.20 | 23.69 | 24.15 | 203,850 | +0.40(+1.68%) |
Jul 18, 2017 | 23.53 | 24.00 | 23.34 | 23.75 | 183,312 | -0.01(-0.04%) |
Jul 17, 2017 | 22.99 | 23.78 | 22.99 | 23.76 | 190,014 | +0.62(+2.68%) |
Jul 14, 2017 | 23.07 | 23.21 | 22.91 | 23.14 | 167,349 | -0.05(-0.22%) |
Jul 13, 2017 | 23.24 | 23.31 | 22.85 | 23.19 | 431,687 | -0.13(-0.56%) |
Jul 12, 2017 | 22.93 | 23.88 | 22.93 | 23.32 | 403,532 | +0.30(+1.30%) |
Jul 11, 2017 | 23.08 | 23.46 | 22.42 | 23.02 | 330,848 | -0.19(-0.82%) |
Jul 10, 2017 | 23.41 | 23.93 | 22.79 | 23.21 | 353,157 | -0.19(-0.81%) |
Jul 07, 2017 | 22.82 | 24.12 | 22.75 | 23.40 | 826,216 | +0.62(+2.72%) |
Jul 06, 2017 | 22.11 | 23.12 | 22.10 | 22.78 | 427,856 | +0.40(+1.79%) |
Jul 05, 2017 | 22.67 | 22.67 | 22.05 | 22.38 | 719,377 | -0.12(-0.53%) |
Jul 03, 2017 | 23.00 | 23.27 | 22.33 | 22.50 | 322,133 | -0.30(-1.32%) |
Jun 30, 2017 | 23.14 | 23.33 | 22.80 | 22.80 | 460,606 | -0.49(-2.10%) |
Jun 29, 2017 | 23.89 | 24.05 | 22.90 | 23.29 | 680,426 | -0.70(-2.92%) |
Jun 28, 2017 | 24.20 | 24.55 | 23.82 | 23.99 | 531,817 | -0.05(-0.21%) |
Jun 27, 2017 | 25.10 | 25.31 | 24.00 | 24.04 | 685,976 | -1.24(-4.91%) |
Jun 26, 2017 | 25.59 | 25.99 | 25.15 | 25.28 | 436,653 | -0.25(-0.98%) |
Jun 23, 2017 | 25.03 | 25.53 | 2,092,271 | -0.77(-2.93%) | ||
Jun 22, 2017 | 25.94 | 26.85 | 25.78 | 26.30 | 555,839 | +0.36(+1.39%) |
Jun 21, 2017 | 26.69 | 26.86 | 25.53 | 25.94 | 398,974 | -0.67(-2.52%) |
Jun 20, 2017 | 27.39 | 27.43 | 26.15 | 26.61 | 372,093 | -0.70(-2.56%) |
Jun 19, 2017 | 26.67 | 27.35 | 26.60 | 27.31 | 355,446 | +0.83(+3.13%) |
Jun 16, 2017 | 25.71 | 26.55 | 25.28 | 26.48 | 902,543 | +0.84(+3.28%) |
Jun 15, 2017 | 26.24 | 26.24 | 25.00 | 25.64 | 378,111 | -0.91(-3.43%) |
Jun 14, 2017 | 25.67 | 26.82 | 25.64 | 26.55 | 464,692 | +1.02(+4.00%) |
Jun 13, 2017 | 24.00 | 26.17 | 24.00 | 25.53 | 749,192 | +1.72(+7.22%) |
Jun 12, 2017 | 25.50 | 25.59 | 23.55 | 23.81 | 681,610 | -1.28(-5.10%) |
Jun 09, 2017 | 27.43 | 28.25 | 25.00 | 25.09 | 895,957 | -2.06(-7.59%) |
Jun 08, 2017 | 27.60 | 28.10 | 26.01 | 27.15 | 2,090,882 | +1.46(+5.68%) |
Jun 07, 2017 | 25.39 | 25.96 | 24.43 | 25.69 | 974,494 | +0.84(+3.38%) |
Jun 06, 2017 | 24.50 | 25.45 | 24.50 | 24.85 | 450,778 | +0.24(+0.98%) |
Jun 05, 2017 | 25.06 | 25.27 | 24.53 | 24.61 | 238,760 | -0.32(-1.28%) |
Jun 02, 2017 | 25.28 | 25.44 | 24.36 | 24.93 | 309,036 | -0.37(-1.46%) |
Jun 01, 2017 | 26.29 | 26.48 | 25.16 | 25.30 | 257,779 | -0.80(-3.07%) |
May 31, 2017 | 26.30 | 26.37 | 25.64 | 26.10 | 222,900 | +0.11(+0.42%) |
May 30, 2017 | 26.11 | 26.80 | 25.56 | 25.99 | 216,857 | +0.00(+0.00%) |
May 26, 2017 | 25.00 | 26.25 | 24.80 | 25.99 | 206,937 | +0.93(+3.71%) |
May 25, 2017 | 24.29 | 26.49 | 24.28 | 25.06 | 583,485 | +0.82(+3.38%) |
May 24, 2017 | 24.71 | 25.00 | 24.20 | 24.24 | 253,499 | -0.28(-1.14%) |
May 23, 2017 | 25.05 | 25.45 | 24.40 | 24.52 | 363,107 | -0.49(-1.96%) |
May 22, 2017 | 24.25 | 25.42 | 24.25 | 25.01 | 315,234 | +0.77(+3.18%) |
May 19, 2017 | 23.08 | 24.30 | 23.01 | 24.24 | 302,713 | +1.25(+5.44%) |
May 18, 2017 | 22.98 | 23.27 | 22.85 | 22.99 | 250,260 | +0.08(+0.35%) |
May 17, 2017 | 23.15 | 23.77 | 22.67 | 22.91 | 325,354 | -0.35(-1.50%) |
May 16, 2017 | 23.85 | 24.34 | 23.12 | 23.26 | 186,435 | -0.48(-2.02%) |
May 15, 2017 | 23.94 | 24.90 | 23.51 | 23.74 | 215,186 | +0.04(+0.17%) |
May 12, 2017 | 23.36 | 23.88 | 23.32 | 23.70 | 211,139 | +0.36(+1.54%) |
May 11, 2017 | 23.36 | 23.82 | 22.89 | 23.34 | 207,861 | -0.11(-0.47%) |
May 10, 2017 | 23.85 | 24.16 | 23.40 | 23.45 | 203,424 | -0.41(-1.72%) |
May 09, 2017 | 23.63 | 24.30 | 23.27 | 23.86 | 302,242 | +0.13(+0.55%) |
May 08, 2017 | 25.00 | 25.00 | 23.58 | 23.73 | 247,146 | -1.42(-5.65%) |
May 05, 2017 | 24.96 | 25.15 | 24.60 | 25.15 | 158,361 | +0.18(+0.72%) |
May 04, 2017 | 24.95 | 25.14 | 24.09 | 24.97 | 112,755 | -0.01(-0.02%) |
May 03, 2017 | 24.40 | 25.19 | 24.37 | 24.98 | 209,577 | +0.21(+0.87%) |
May 02, 2017 | 25.55 | 26.00 | 24.11 | 24.76 | 387,751 | -0.76(-2.98%) |