Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.68 | 25.95 | 24.50 | 24.71 | 1,216,782 | -0.87(-3.40%) |
Jul 28, 2017 | 25.36 | 25.83 | 24.96 | 25.58 | 835,562 | +0.22(+0.87%) |
Jul 27, 2017 | 25.45 | 25.65 | 24.83 | 25.36 | 612,170 | +0.06(+0.24%) |
Jul 26, 2017 | 25.64 | 25.72 | 25.10 | 25.30 | 476,837 | -0.11(-0.43%) |
Jul 25, 2017 | 24.95 | 25.74 | 24.79 | 25.41 | 528,624 | +0.64(+2.58%) |
Jul 24, 2017 | 24.74 | 24.90 | 24.32 | 24.77 | 429,989 | +0.14(+0.57%) |
Jul 21, 2017 | 24.90 | 24.90 | 24.44 | 24.63 | 405,400 | -0.20(-0.81%) |
Jul 20, 2017 | 25.45 | 25.45 | 24.67 | 24.83 | 565,215 | -0.61(-2.40%) |
Jul 19, 2017 | 25.33 | 25.68 | 25.24 | 25.44 | 577,299 | +0.23(+0.91%) |
Jul 18, 2017 | 25.82 | 25.97 | 24.90 | 25.21 | 802,770 | -0.80(-3.08%) |
Jul 17, 2017 | 24.72 | 26.22 | 24.68 | 26.01 | 1,293,227 | +1.29(+5.22%) |
Jul 14, 2017 | 24.82 | 25.00 | 24.36 | 24.72 | 434,083 | -0.06(-0.24%) |
Jul 13, 2017 | 24.77 | 24.98 | 24.41 | 24.78 | 452,916 | +0.15(+0.61%) |
Jul 12, 2017 | 24.76 | 25.07 | 24.55 | 24.63 | 427,064 | +0.10(+0.41%) |
Jul 11, 2017 | 24.35 | 24.66 | 24.16 | 24.53 | 553,659 | +0.18(+0.74%) |
Jul 10, 2017 | 24.96 | 24.96 | 24.27 | 24.35 | 715,263 | -0.63(-2.52%) |
Jul 07, 2017 | 24.82 | 25.16 | 24.62 | 24.98 | 675,810 | +0.15(+0.60%) |
Jul 06, 2017 | 25.30 | 25.62 | 24.77 | 24.83 | 680,207 | -0.57(-2.24%) |
Jul 05, 2017 | 25.14 | 25.53 | 24.68 | 25.40 | 682,335 | +0.15(+0.59%) |
Jul 03, 2017 | 25.21 | 25.44 | 24.59 | 25.25 | 368,914 | +0.19(+0.76%) |
Jun 30, 2017 | 24.93 | 25.16 | 24.25 | 25.06 | 657,066 | +0.18(+0.72%) |
Jun 29, 2017 | 25.78 | 25.87 | 24.07 | 24.88 | 1,314,234 | -1.02(-3.94%) |
Jun 28, 2017 | 25.89 | 26.35 | 25.57 | 25.90 | 661,748 | +0.14(+0.54%) |
Jun 27, 2017 | 25.92 | 26.35 | 25.62 | 25.76 | 502,010 | -0.20(-0.77%) |
Jun 26, 2017 | 25.86 | 26.24 | 25.63 | 25.96 | 600,222 | +0.19(+0.74%) |
Jun 23, 2017 | 25.74 | 26.26 | 25.70 | 25.77 | 1,124,866 | -0.27(-1.04%) |
Jun 22, 2017 | 25.88 | 26.35 | 25.55 | 26.04 | 606,146 | +0.19(+0.74%) |
Jun 21, 2017 | 26.00 | 26.44 | 25.82 | 25.85 | 630,965 | -0.08(-0.31%) |
Jun 20, 2017 | 26.42 | 26.61 | 25.61 | 25.93 | 817,799 | -0.52(-1.97%) |
Jun 19, 2017 | 25.25 | 26.74 | 25.22 | 26.45 | 1,303,706 | +1.53(+6.14%) |
Jun 16, 2017 | 24.76 | 25.03 | 24.55 | 24.92 | 1,027,290 | -0.02(-0.08%) |
Jun 15, 2017 | 25.10 | 25.20 | 24.69 | 24.94 | 830,645 | -0.36(-1.42%) |
Jun 14, 2017 | 25.93 | 25.98 | 25.18 | 25.30 | 1,435,244 | -0.61(-2.35%) |
Jun 13, 2017 | 26.19 | 26.41 | 25.88 | 25.91 | 1,107,554 | -0.15(-0.58%) |
Jun 12, 2017 | 26.40 | 26.52 | 25.76 | 26.06 | 1,200,575 | -0.49(-1.85%) |
Jun 09, 2017 | 26.96 | 27.58 | 26.14 | 26.55 | 1,442,059 | -0.28(-1.04%) |
Jun 08, 2017 | 26.68 | 27.70 | 26.52 | 26.83 | 713,359 | +0.12(+0.45%) |
Jun 07, 2017 | 27.30 | 27.46 | 26.67 | 26.71 | 969,945 | -0.61(-2.23%) |
Jun 06, 2017 | 27.78 | 28.04 | 27.27 | 27.32 | 989,889 | -0.61(-2.18%) |
Jun 05, 2017 | 28.24 | 28.55 | 27.39 | 27.93 | 1,172,551 | -0.35(-1.24%) |
Jun 02, 2017 | 29.70 | 30.18 | 27.77 | 28.28 | 1,806,690 | -0.81(-2.78%) |
Jun 01, 2017 | 28.99 | 29.43 | 28.64 | 29.09 | 799,614 | +0.11(+0.38%) |
May 31, 2017 | 29.58 | 29.58 | 28.61 | 28.98 | 932,746 | -0.54(-1.83%) |
May 30, 2017 | 29.80 | 29.97 | 29.23 | 29.52 | 718,127 | -0.38(-1.27%) |
May 26, 2017 | 29.93 | 29.99 | 29.38 | 29.90 | 796,422 | +0.02(+0.07%) |
May 25, 2017 | 30.18 | 30.50 | 29.62 | 29.88 | 1,124,377 | +0.03(+0.10%) |
May 24, 2017 | 29.95 | 30.00 | 29.52 | 29.85 | 884,335 | -0.13(-0.43%) |
May 23, 2017 | 30.34 | 30.50 | 29.72 | 29.98 | 1,155,946 | -0.16(-0.53%) |
May 22, 2017 | 29.62 | 30.65 | 29.31 | 30.14 | 2,299,793 | +1.01(+3.47%) |
May 19, 2017 | 27.64 | 29.75 | 27.30 | 29.13 | 4,013,257 | +2.92(+11.14%) |
May 18, 2017 | 25.31 | 26.43 | 25.12 | 26.21 | 1,076,237 | +0.65(+2.54%) |
May 17, 2017 | 26.70 | 26.60 | 25.44 | 25.56 | 1,343,889 | -1.14(-4.27%) |
May 16, 2017 | 25.59 | 26.90 | 25.57 | 26.70 | 1,743,676 | +1.27(+4.99%) |
May 15, 2017 | 25.13 | 25.49 | 24.98 | 25.43 | 830,411 | +0.25(+0.99%) |
May 12, 2017 | 25.32 | 25.50 | 24.73 | 25.18 | 838,211 | -0.13(-0.51%) |
May 11, 2017 | 24.60 | 25.37 | 23.83 | 25.31 | 2,248,303 | +0.53(+2.14%) |
May 10, 2017 | 22.80 | 24.84 | 22.63 | 24.78 | 3,204,258 | +3.09(+14.25%) |
May 09, 2017 | 21.94 | 22.12 | 21.52 | 21.69 | 834,111 | -0.27(-1.23%) |
May 08, 2017 | 21.88 | 22.37 | 21.85 | 21.96 | 822,536 | +0.07(+0.32%) |
May 05, 2017 | 21.35 | 21.91 | 21.02 | 21.89 | 1,465,818 | +0.56(+2.63%) |
May 04, 2017 | 21.38 | 21.45 | 20.67 | 21.33 | 1,531,256 | +0.11(+0.52%) |
May 03, 2017 | 21.21 | 21.94 | 20.82 | 21.22 | 2,508,029 | +0.17(+0.81%) |
May 02, 2017 | 22.50 | 22.50 | 19.46 | 21.05 | 6,930,322 | -3.36(-13.76%) |