Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.50 | 25.09 | 24.02 | 24.33 | 137,876 | -0.17(-0.69%) |
Jul 28, 2017 | 25.26 | 26.41 | 24.42 | 24.50 | 119,337 | -1.03(-4.03%) |
Jul 27, 2017 | 25.78 | 26.41 | 24.72 | 25.53 | 394,429 | -0.24(-0.93%) |
Jul 26, 2017 | 27.90 | 28.00 | 23.57 | 25.77 | 351,694 | -2.13(-7.63%) |
Jul 25, 2017 | 30.25 | 30.25 | 27.90 | 27.90 | 219,776 | -2.65(-8.67%) |
Jul 24, 2017 | 27.20 | 30.71 | 27.13 | 30.55 | 50,375 | +3.29(+12.07%) |
Jul 21, 2017 | 27.38 | 27.86 | 27.04 | 27.26 | 28,009 | +0.16(+0.59%) |
Jul 20, 2017 | 27.39 | 26.75 | 27.10 | 22,950 | -0.13(-0.48%) | |
Jul 19, 2017 | 26.91 | 27.42 | 26.20 | 27.23 | 28,202 | +0.32(+1.19%) |
Jul 18, 2017 | 27.23 | 28.12 | 26.20 | 26.91 | 28,548 | -0.92(-3.31%) |
Jul 17, 2017 | 26.20 | 28.45 | 26.20 | 27.83 | 58,647 | +1.57(+5.98%) |
Jul 14, 2017 | 25.92 | 27.12 | 25.69 | 26.26 | 46,374 | +0.11(+0.42%) |
Jul 13, 2017 | 25.30 | 26.23 | 25.13 | 26.15 | 48,708 | +0.72(+2.83%) |
Jul 12, 2017 | 24.95 | 25.94 | 24.80 | 25.43 | 45,404 | +0.72(+2.91%) |
Jul 11, 2017 | 24.46 | 25.04 | 24.00 | 24.71 | 42,304 | +0.45(+1.85%) |
Jul 10, 2017 | 23.98 | 24.94 | 23.80 | 24.26 | 26,935 | -0.02(-0.08%) |
Jul 07, 2017 | 24.20 | 24.31 | 24.00 | 24.28 | 20,888 | +0.08(+0.33%) |
Jul 06, 2017 | 23.95 | 24.51 | 23.94 | 24.20 | 18,726 | +0.10(+0.41%) |
Jul 05, 2017 | 24.66 | 24.66 | 23.88 | 24.10 | 45,925 | -0.91(-3.64%) |
Jul 03, 2017 | 24.63 | 25.25 | 24.28 | 25.01 | 11,599 | +1.08(+4.51%) |
Jun 30, 2017 | 23.88 | 23.88 | 23.77 | 23.93 | 29,270 | -0.88(-3.55%) |
Jun 29, 2017 | 24.45 | 25.40 | 24.24 | 24.81 | 34,223 | -0.16(-0.64%) |
Jun 28, 2017 | 24.50 | 25.23 | 24.29 | 24.97 | 39,487 | +0.16(+0.64%) |
Jun 27, 2017 | 24.76 | 26.20 | 24.60 | 24.81 | 49,189 | -0.38(-1.51%) |
Jun 26, 2017 | 24.73 | 25.40 | 24.04 | 25.19 | 51,808 | +0.30(+1.21%) |
Jun 23, 2017 | 24.00 | 24.91 | 23.50 | 24.89 | 146,120 | +0.84(+3.49%) |
Jun 22, 2017 | 23.55 | 24.12 | 23.28 | 24.05 | 125,626 | +0.65(+2.78%) |
Jun 21, 2017 | 24.00 | 24.03 | 23.21 | 23.40 | 120,137 | -0.74(-3.07%) |
Jun 20, 2017 | 24.30 | 24.65 | 23.83 | 24.14 | 47,968 | +0.00(+0.00%) |
Jun 19, 2017 | 23.83 | 24.55 | 23.66 | 24.14 | 53,237 | +0.42(+1.77%) |
Jun 16, 2017 | 22.97 | 24.65 | 22.54 | 23.72 | 100,985 | +0.32(+1.37%) |
Jun 15, 2017 | 22.88 | 24.16 | 22.36 | 23.40 | 95,153 | +0.26(+1.12%) |
Jun 14, 2017 | 22.16 | 23.48 | 21.70 | 23.14 | 44,330 | +0.81(+3.63%) |
Jun 13, 2017 | 22.09 | 22.58 | 21.51 | 22.33 | 28,100 | +0.28(+1.27%) |
Jun 12, 2017 | 22.62 | 22.85 | 21.73 | 22.05 | 61,560 | -0.40(-1.78%) |
Jun 09, 2017 | 22.65 | 23.29 | 22.02 | 22.45 | 86,534 | -0.20(-0.88%) |
Jun 08, 2017 | 19.14 | 22.90 | 19.14 | 22.65 | 75,617 | +3.36(+17.42%) |
Jun 07, 2017 | 23.02 | 23.34 | 18.15 | 19.29 | 165,088 | -3.72(-16.17%) |
Jun 06, 2017 | 22.45 | 23.74 | 22.45 | 23.01 | 51,649 | +0.58(+2.59%) |
Jun 05, 2017 | 24.95 | 26.20 | 22.07 | 22.43 | 96,460 | -2.63(-10.49%) |
Jun 02, 2017 | 24.63 | 25.67 | 24.63 | 25.06 | 68,969 | +0.24(+0.97%) |
Jun 01, 2017 | 26.03 | 26.31 | 24.02 | 24.82 | 80,022 | -0.77(-3.01%) |
May 31, 2017 | 27.38 | 27.38 | 25.02 | 25.59 | 53,708 | -0.40(-1.54%) |
May 30, 2017 | 25.47 | 26.19 | 25.43 | 25.99 | 8,851 | +0.29(+1.13%) |
May 26, 2017 | 26.15 | 26.55 | 25.55 | 25.70 | 56,587 | -1.00(-3.75%) |
May 25, 2017 | 26.15 | 26.94 | 26.15 | 26.70 | 86,650 | +0.28(+1.06%) |
May 24, 2017 | 27.27 | 27.36 | 26.08 | 26.42 | 51,756 | -0.87(-3.19%) |
May 23, 2017 | 26.35 | 27.50 | 26.35 | 27.29 | 29,679 | +0.38(+1.41%) |
May 22, 2017 | 26.75 | 26.93 | 26.54 | 26.91 | 11,059 | +0.01(+0.04%) |
May 19, 2017 | 26.48 | 27.22 | 26.48 | 26.90 | 14,695 | +0.26(+0.98%) |
May 18, 2017 | 26.12 | 28.00 | 25.64 | 26.64 | 43,346 | -0.10(-0.37%) |
May 17, 2017 | 27.33 | 27.48 | 26.35 | 26.74 | 67,161 | -0.81(-2.94%) |
May 16, 2017 | 26.80 | 27.69 | 26.46 | 27.55 | 72,627 | +1.16(+4.40%) |
May 15, 2017 | 26.28 | 26.39 | 25.69 | 26.39 | 41,825 | +0.10(+0.38%) |
May 12, 2017 | 26.12 | 26.78 | 25.68 | 26.29 | 44,211 | -0.39(-1.46%) |
May 11, 2017 | 26.08 | 26.92 | 25.60 | 26.68 | 98,752 | +1.04(+4.06%) |
May 10, 2017 | 25.89 | 25.89 | 25.64 | 25.64 | 1,985 | -0.17(-0.66%) |
May 09, 2017 | 26.07 | 26.36 | 24.28 | 25.81 | 39,129 | -0.27(-1.04%) |
May 08, 2017 | 25.90 | 26.37 | 25.70 | 26.08 | 15,584 | -0.06(-0.23%) |
May 05, 2017 | 25.64 | 26.73 | 25.05 | 26.14 | 16,420 | +0.35(+1.36%) |
May 04, 2017 | 25.35 | 26.52 | 25.35 | 25.79 | 21,456 | -0.31(-1.19%) |
May 03, 2017 | 25.81 | 27.05 | 24.70 | 26.10 | 29,207 | -0.14(-0.53%) |
May 02, 2017 | 26.40 | 27.28 | 25.60 | 26.24 | 20,073 | +0.02(+0.08%) |