Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.66 | 24.73 | 23.47 | 24.27 | 1,043,906 | +0.61(+2.58%) |
Jul 28, 2017 | 23.40 | 23.76 | 23.28 | 23.66 | 613,248 | +0.20(+0.85%) |
Jul 27, 2017 | 23.79 | 23.98 | 23.34 | 23.46 | 1,105,722 | -0.28(-1.18%) |
Jul 26, 2017 | 23.74 | 23.92 | 23.54 | 23.74 | 712,797 | -0.12(-0.50%) |
Jul 25, 2017 | 24.23 | 24.30 | 23.80 | 23.86 | 757,283 | -0.30(-1.24%) |
Jul 24, 2017 | 24.18 | 24.45 | 24.01 | 24.16 | 819,313 | +0.00(+0.00%) |
Jul 21, 2017 | 24.49 | 24.61 | 23.87 | 24.16 | 2,912,758 | -0.16(-0.66%) |
Jul 20, 2017 | 24.73 | 24.20 | 24.32 | 1,095,677 | -0.43(-1.74%) | |
Jul 19, 2017 | 24.75 | 25.03 | 24.47 | 24.75 | 764,073 | +0.03(+0.12%) |
Jul 18, 2017 | 24.67 | 24.94 | 24.59 | 24.72 | 1,037,426 | +0.02(+0.08%) |
Jul 17, 2017 | 24.82 | 25.00 | 24.54 | 24.70 | 968,750 | -0.04(-0.16%) |
Jul 14, 2017 | 25.35 | 25.46 | 24.65 | 24.74 | 680,312 | -0.60(-2.37%) |
Jul 13, 2017 | 25.59 | 25.59 | 24.90 | 25.34 | 565,214 | -0.28(-1.09%) |
Jul 12, 2017 | 25.36 | 25.64 | 25.18 | 25.62 | 440,172 | +0.37(+1.47%) |
Jul 11, 2017 | 25.54 | 25.78 | 24.86 | 25.25 | 722,214 | +0.08(+0.32%) |
Jul 10, 2017 | 25.66 | 25.69 | 25.09 | 25.17 | 840,983 | -0.49(-1.91%) |
Jul 07, 2017 | 25.45 | 25.74 | 25.36 | 25.66 | 338,339 | +0.32(+1.26%) |
Jul 06, 2017 | 25.73 | 25.12 | 25.34 | 483,151 | -0.41(-1.59%) | |
Jul 05, 2017 | 25.73 | 25.89 | 25.23 | 25.75 | 931,792 | +0.03(+0.12%) |
Jul 03, 2017 | 25.83 | 26.18 | 25.64 | 25.72 | 201,703 | -0.12(-0.46%) |
Jun 30, 2017 | 25.69 | 25.99 | 25.56 | 25.84 | 437,441 | +0.17(+0.66%) |
Jun 29, 2017 | 26.11 | 26.28 | 25.30 | 25.67 | 717,652 | -0.59(-2.25%) |
Jun 28, 2017 | 25.60 | 26.37 | 25.02 | 26.26 | 1,110,697 | +0.85(+3.35%) |
Jun 27, 2017 | 26.34 | 26.34 | 25.37 | 25.41 | 843,362 | -1.01(-3.82%) |
Jun 26, 2017 | 26.55 | 26.75 | 26.11 | 26.42 | 687,745 | +0.03(+0.11%) |
Jun 23, 2017 | 26.01 | 26.39 | 3,450,340 | +0.14(+0.51%) | ||
Jun 22, 2017 | 26.59 | 26.99 | 25.86 | 26.25 | 1,283,877 | -0.21(-0.81%) |
Jun 21, 2017 | 25.08 | 26.93 | 24.85 | 26.47 | 2,195,708 | +1.42(+5.67%) |
Jun 20, 2017 | 24.40 | 25.77 | 24.34 | 25.05 | 2,016,750 | +0.58(+2.37%) |
Jun 19, 2017 | 24.03 | 24.49 | 23.80 | 24.47 | 1,170,430 | +0.59(+2.47%) |
Jun 16, 2017 | 23.37 | 24.03 | 23.25 | 23.88 | 1,955,957 | +0.49(+2.09%) |
Jun 15, 2017 | 22.84 | 23.67 | 22.72 | 23.39 | 1,485,675 | +0.35(+1.52%) |
Jun 14, 2017 | 22.63 | 23.19 | 22.55 | 23.04 | 897,487 | +0.38(+1.68%) |
Jun 13, 2017 | 22.27 | 22.68 | 22.24 | 22.66 | 816,044 | +0.42(+1.89%) |
Jun 12, 2017 | 21.99 | 22.46 | 21.85 | 22.24 | 1,022,123 | +0.26(+1.18%) |
Jun 09, 2017 | 21.57 | 22.13 | 21.21 | 21.98 | 754,950 | +0.32(+1.48%) |
Jun 08, 2017 | 21.47 | 21.82 | 21.01 | 21.66 | 632,844 | +0.16(+0.74%) |
Jun 07, 2017 | 21.54 | 21.63 | 21.29 | 21.50 | 796,298 | -0.10(-0.46%) |
Jun 06, 2017 | 21.10 | 22.00 | 20.87 | 21.60 | 1,172,547 | +0.48(+2.27%) |
Jun 05, 2017 | 20.70 | 21.33 | 20.50 | 21.12 | 1,044,482 | +0.42(+2.03%) |
Jun 02, 2017 | 20.53 | 20.94 | 20.31 | 20.70 | 1,008,848 | +0.24(+1.17%) |
Jun 01, 2017 | 20.24 | 20.69 | 20.01 | 20.46 | 1,646,465 | +0.11(+0.54%) |
May 31, 2017 | 20.40 | 19.75 | 20.35 | 1,093,157 | +0.27(+1.34%) | |
May 30, 2017 | 20.25 | 20.72 | 20.08 | 20.08 | 810,728 | -0.23(-1.13%) |
May 26, 2017 | 20.22 | 20.65 | 20.09 | 20.31 | 701,207 | +0.10(+0.49%) |
May 25, 2017 | 20.58 | 20.69 | 20.12 | 20.21 | 584,304 | -0.26(-1.27%) |
May 24, 2017 | 20.68 | 20.78 | 20.43 | 20.47 | 654,280 | -0.15(-0.73%) |
May 23, 2017 | 21.13 | 21.40 | 20.60 | 20.62 | 704,382 | -0.53(-2.51%) |
May 22, 2017 | 21.05 | 21.73 | 21.04 | 21.15 | 753,924 | +0.07(+0.33%) |
May 19, 2017 | 21.62 | 21.80 | 21.01 | 21.08 | 673,039 | -0.55(-2.54%) |
May 18, 2017 | 21.35 | 21.67 | 21.32 | 21.63 | 666,372 | +0.15(+0.70%) |
May 17, 2017 | 21.71 | 22.00 | 21.41 | 21.48 | 694,338 | -0.45(-2.05%) |
May 16, 2017 | 22.23 | 22.35 | 21.78 | 21.93 | 940,373 | -0.33(-1.48%) |
May 15, 2017 | 22.36 | 22.49 | 22.15 | 22.26 | 715,945 | +0.11(+0.50%) |
May 12, 2017 | 22.09 | 22.33 | 21.68 | 22.15 | 799,618 | +0.11(+0.50%) |
May 11, 2017 | 22.70 | 22.70 | 21.86 | 22.04 | 1,177,742 | -0.68(-2.99%) |
May 10, 2017 | 23.23 | 23.24 | 22.63 | 22.72 | 750,898 | -0.47(-2.03%) |
May 09, 2017 | 22.12 | 23.29 | 22.02 | 23.19 | 1,123,078 | +1.17(+5.31%) |
May 08, 2017 | 22.44 | 23.27 | 21.98 | 22.02 | 1,390,135 | -0.36(-1.61%) |
May 05, 2017 | 21.80 | 22.71 | 21.78 | 22.38 | 1,457,308 | +0.46(+2.10%) |
May 04, 2017 | 22.50 | 22.81 | 21.84 | 21.92 | 1,951,892 | -0.58(-2.58%) |
May 03, 2017 | 20.88 | 22.51 | 20.48 | 22.50 | 4,543,044 | +3.82(+20.45%) |
May 02, 2017 | 18.68 | 18.80 | 18.37 | 18.68 | 1,852,685 | +0.00(+0.00%) |