Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.88 | 24.90 | 24.02 | 24.04 | 190,700 | -0.73(-2.96%) |
Jul 28, 2017 | 24.55 | 25.04 | 24.22 | 24.77 | 454,928 | +0.23(+0.92%) |
Jul 27, 2017 | 24.99 | 25.35 | 24.54 | 24.54 | 277,051 | -0.33(-1.32%) |
Jul 26, 2017 | 24.92 | 25.18 | 24.63 | 24.87 | 527,557 | -0.01(-0.04%) |
Jul 25, 2017 | 25.12 | 25.33 | 24.87 | 24.88 | 215,160 | -0.09(-0.38%) |
Jul 24, 2017 | 25.08 | 25.31 | 24.81 | 24.98 | 152,160 | -0.01(-0.04%) |
Jul 21, 2017 | 26.05 | 26.05 | 24.85 | 24.98 | 431,230 | -0.88(-3.41%) |
Jul 20, 2017 | 25.97 | 26.17 | 25.62 | 25.87 | 338,753 | -0.11(-0.43%) |
Jul 19, 2017 | 25.68 | 26.05 | 25.63 | 25.98 | 76,316 | +0.29(+1.13%) |
Jul 18, 2017 | 25.34 | 25.70 | 25.33 | 25.69 | 99,779 | +0.23(+0.92%) |
Jul 17, 2017 | 25.34 | 25.53 | 25.07 | 25.45 | 124,602 | +0.09(+0.37%) |
Jul 14, 2017 | 24.95 | 25.47 | 24.95 | 25.36 | 83,296 | +0.38(+1.54%) |
Jul 13, 2017 | 24.69 | 24.99 | 24.58 | 24.98 | 59,662 | +0.27(+1.10%) |
Jul 12, 2017 | 24.55 | 24.85 | 24.41 | 24.70 | 110,280 | +0.29(+1.19%) |
Jul 11, 2017 | 24.40 | 24.60 | 24.29 | 24.41 | 171,784 | +0.00(+0.00%) |
Jul 10, 2017 | 24.68 | 24.74 | 24.38 | 24.41 | 98,993 | -0.28(-1.14%) |
Jul 07, 2017 | 24.74 | 25.08 | 24.67 | 24.69 | 77,848 | +0.14(+0.57%) |
Jul 06, 2017 | 24.89 | 25.07 | 24.39 | 24.55 | 68,192 | -0.56(-2.24%) |
Jul 05, 2017 | 25.06 | 25.33 | 24.80 | 25.12 | 76,481 | -0.06(-0.22%) |
Jul 03, 2017 | 24.94 | 25.20 | 24.72 | 25.17 | 36,707 | +0.42(+1.71%) |
Jun 30, 2017 | 24.74 | 25.06 | 24.58 | 24.75 | 65,335 | +0.11(+0.46%) |
Jun 29, 2017 | 24.64 | 24.89 | 24.41 | 24.64 | 99,718 | +0.05(+0.19%) |
Jun 28, 2017 | 24.52 | 24.74 | 24.34 | 24.59 | 92,665 | +0.17(+0.69%) |
Jun 27, 2017 | 24.05 | 24.60 | 23.95 | 24.42 | 169,980 | +0.38(+1.56%) |
Jun 26, 2017 | 23.81 | 24.20 | 23.79 | 24.05 | 134,391 | +0.30(+1.27%) |
Jun 23, 2017 | 23.73 | 24.02 | 23.64 | 23.75 | 210,589 | -0.10(-0.43%) |
Jun 22, 2017 | 23.84 | 23.96 | 23.63 | 23.85 | 59,286 | +0.08(+0.36%) |
Jun 21, 2017 | 24.06 | 24.06 | 23.63 | 23.76 | 54,715 | -0.22(-0.90%) |
Jun 20, 2017 | 23.97 | 24.12 | 23.82 | 23.98 | 89,522 | -0.09(-0.39%) |
Jun 19, 2017 | 24.03 | 24.11 | 23.73 | 24.07 | 59,957 | +0.08(+0.31%) |
Jun 16, 2017 | 23.88 | 24.14 | 23.58 | 24.00 | 310,337 | -0.04(-0.16%) |
Jun 15, 2017 | 23.95 | 24.22 | 23.82 | 24.04 | 82,657 | -0.11(-0.47%) |
Jun 14, 2017 | 24.18 | 24.18 | 23.82 | 24.15 | 56,575 | -0.07(-0.27%) |
Jun 13, 2017 | 24.44 | 24.67 | 24.13 | 24.21 | 77,103 | -0.30(-1.23%) |
Jun 12, 2017 | 24.17 | 24.61 | 24.15 | 24.52 | 74,421 | +0.32(+1.32%) |
Jun 09, 2017 | 24.04 | 24.38 | 23.91 | 24.20 | 212,370 | +0.18(+0.74%) |
Jun 08, 2017 | 24.22 | 24.22 | 23.88 | 24.02 | 208,611 | -0.22(-0.89%) |
Jun 07, 2017 | 23.51 | 24.40 | 23.43 | 24.23 | 323,959 | +0.88(+3.78%) |
Jun 06, 2017 | 23.19 | 23.50 | 22.70 | 23.35 | 227,879 | +0.08(+0.32%) |
Jun 05, 2017 | 22.98 | 23.30 | 22.80 | 23.28 | 305,302 | +0.25(+1.10%) |
Jun 02, 2017 | 23.06 | 23.58 | 22.93 | 23.02 | 178,645 | +0.03(+0.12%) |
Jun 01, 2017 | 22.71 | 23.02 | 22.52 | 22.99 | 133,412 | +0.29(+1.28%) |
May 31, 2017 | 22.78 | 22.78 | 22.10 | 22.70 | 192,335 | +0.02(+0.08%) |
May 30, 2017 | 22.83 | 23.01 | 22.59 | 22.68 | 315,398 | -0.23(-1.02%) |
May 26, 2017 | 22.84 | 23.06 | 22.82 | 22.92 | 112,453 | -0.06(-0.25%) |
May 25, 2017 | 22.92 | 23.21 | 22.68 | 22.98 | 175,863 | +0.10(+0.45%) |
May 24, 2017 | 22.94 | 22.96 | 22.65 | 22.87 | 121,054 | +0.00(+0.00%) |
May 23, 2017 | 22.97 | 23.03 | 22.42 | 22.87 | 108,210 | +0.06(+0.25%) |
May 22, 2017 | 22.52 | 22.89 | 22.52 | 22.82 | 134,180 | +0.25(+1.12%) |
May 19, 2017 | 21.97 | 22.58 | 21.97 | 22.56 | 178,600 | +0.50(+2.26%) |
May 18, 2017 | 22.35 | 22.35 | 21.97 | 22.06 | 130,765 | -0.28(-1.26%) |
May 17, 2017 | 22.74 | 23.01 | 22.24 | 22.35 | 138,734 | -0.63(-2.74%) |
May 16, 2017 | 22.51 | 23.17 | 22.51 | 22.98 | 118,683 | +0.44(+1.96%) |
May 15, 2017 | 22.63 | 22.70 | 22.33 | 22.53 | 135,676 | -0.11(-0.50%) |
May 12, 2017 | 22.52 | 22.69 | 22.17 | 22.65 | 178,839 | +0.08(+0.33%) |
May 11, 2017 | 23.09 | 23.39 | 22.19 | 22.57 | 174,236 | -0.72(-3.10%) |
May 10, 2017 | 24.46 | 24.85 | 23.08 | 23.29 | 234,980 | -0.95(-3.91%) |
May 09, 2017 | 24.31 | 24.56 | 24.05 | 24.24 | 114,762 | +0.06(+0.23%) |
May 08, 2017 | 24.46 | 24.50 | 23.94 | 24.19 | 325,706 | -0.25(-1.04%) |
May 05, 2017 | 24.20 | 24.49 | 24.04 | 24.44 | 144,304 | +0.27(+1.13%) |
May 04, 2017 | 23.90 | 24.37 | 23.69 | 24.17 | 188,916 | +0.23(+0.94%) |
May 03, 2017 | 24.44 | 24.71 | 23.68 | 23.94 | 214,740 | -0.69(-2.82%) |
May 02, 2017 | 24.56 | 25.29 | 24.56 | 24.64 | 148,465 | -0.01(-0.04%) |