Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.89 | 24.20 | 23.71 | 24.08 | 556,233 | +0.31(+1.30%) |
Jul 28, 2017 | 24.00 | 24.05 | 23.65 | 23.77 | 895,216 | -0.27(-1.14%) |
Jul 27, 2017 | 24.22 | 24.73 | 23.89 | 24.04 | 1,343,270 | -0.10(-0.43%) |
Jul 26, 2017 | 24.16 | 24.42 | 23.92 | 24.14 | 928,393 | +0.06(+0.25%) |
Jul 25, 2017 | 24.17 | 24.21 | 23.87 | 24.08 | 567,189 | +0.09(+0.39%) |
Jul 24, 2017 | 24.02 | 24.14 | 23.64 | 23.99 | 940,049 | +0.06(+0.25%) |
Jul 21, 2017 | 23.88 | 24.14 | 23.83 | 23.93 | 912,405 | +0.05(+0.22%) |
Jul 20, 2017 | 23.77 | 24.03 | 23.63 | 23.88 | 1,181,382 | +0.15(+0.61%) |
Jul 19, 2017 | 23.18 | 23.78 | 23.01 | 23.73 | 951,935 | +0.69(+2.97%) |
Jul 18, 2017 | 23.30 | 23.39 | 22.84 | 23.05 | 862,210 | -0.30(-1.28%) |
Jul 17, 2017 | 23.35 | 23.41 | 23.14 | 23.35 | 913,728 | -0.01(-0.04%) |
Jul 14, 2017 | 23.30 | 23.40 | 23.12 | 23.36 | 557,597 | +0.06(+0.26%) |
Jul 13, 2017 | 23.17 | 23.31 | 23.01 | 23.30 | 350,130 | +0.15(+0.67%) |
Jul 12, 2017 | 23.33 | 23.36 | 23.09 | 23.14 | 422,105 | -0.07(-0.30%) |
Jul 11, 2017 | 23.12 | 23.36 | 23.03 | 23.21 | 909,859 | +0.15(+0.67%) |
Jul 10, 2017 | 22.46 | 23.36 | 22.43 | 23.06 | 979,588 | +0.49(+2.16%) |
Jul 07, 2017 | 23.06 | 23.06 | 22.52 | 22.57 | 910,558 | -0.31(-1.35%) |
Jul 06, 2017 | 22.46 | 23.30 | 22.29 | 22.88 | 1,185,388 | +0.29(+1.29%) |
Jul 05, 2017 | 22.58 | 22.71 | 22.21 | 22.59 | 1,264,301 | -0.05(-0.23%) |
Jul 03, 2017 | 22.86 | 22.93 | 22.57 | 22.64 | 335,569 | -0.03(-0.11%) |
Jun 30, 2017 | 22.65 | 23.03 | 22.60 | 22.66 | 556,141 | +0.06(+0.27%) |
Jun 29, 2017 | 22.77 | 22.77 | 22.12 | 22.60 | 914,073 | -0.12(-0.53%) |
Jun 28, 2017 | 22.29 | 22.81 | 22.16 | 22.72 | 1,148,057 | +0.53(+2.39%) |
Jun 27, 2017 | 22.43 | 22.66 | 21.94 | 22.19 | 2,168,490 | -0.28(-1.26%) |
Jun 26, 2017 | 23.40 | 23.55 | 21.99 | 22.47 | 3,719,307 | -0.92(-3.92%) |
Jun 23, 2017 | 23.56 | 23.65 | 23.25 | 23.39 | 775,275 | -0.16(-0.69%) |
Jun 22, 2017 | 23.57 | 23.69 | 23.26 | 23.55 | 1,237,265 | -0.03(-0.11%) |
Jun 21, 2017 | 23.69 | 23.72 | 23.05 | 23.58 | 1,241,385 | +0.01(+0.04%) |
Jun 20, 2017 | 24.20 | 24.35 | 23.47 | 23.57 | 1,159,761 | -0.78(-3.20%) |
Jun 19, 2017 | 23.78 | 24.35 | 23.66 | 24.35 | 1,559,034 | +0.78(+3.31%) |
Jun 16, 2017 | 23.68 | 23.76 | 23.56 | 23.57 | 670,641 | +0.01(+0.04%) |
Jun 15, 2017 | 23.39 | 23.63 | 23.39 | 23.56 | 744,628 | +0.00(+0.00%) |
Jun 14, 2017 | 23.98 | 24.01 | 23.56 | 23.56 | 1,234,250 | -0.30(-1.26%) |
Jun 13, 2017 | 23.56 | 23.88 | 23.46 | 23.86 | 1,499,285 | +0.40(+1.72%) |
Jun 12, 2017 | 23.67 | 23.76 | 23.27 | 23.46 | 1,477,067 | -0.04(-0.18%) |
Jun 09, 2017 | 24.00 | 24.03 | 23.42 | 23.50 | 1,619,440 | -0.45(-1.90%) |
Jun 08, 2017 | 23.48 | 24.03 | 23.42 | 23.96 | 1,745,469 | +0.63(+2.72%) |
Jun 07, 2017 | 23.19 | 23.35 | 22.96 | 23.32 | 1,609,717 | +0.24(+1.04%) |
Jun 06, 2017 | 22.90 | 23.22 | 22.71 | 23.08 | 1,137,379 | +0.01(+0.04%) |
Jun 05, 2017 | 23.50 | 23.54 | 22.83 | 23.07 | 1,941,786 | -0.46(-1.97%) |
Jun 02, 2017 | 23.50 | 23.54 | 23.11 | 23.54 | 1,356,919 | +0.06(+0.26%) |
Jun 01, 2017 | 23.22 | 23.49 | 23.01 | 23.48 | 1,132,704 | +0.32(+1.37%) |
May 31, 2017 | 23.63 | 23.63 | 23.04 | 23.16 | 1,268,436 | -0.36(-1.53%) |
May 30, 2017 | 23.46 | 23.70 | 23.46 | 23.52 | 1,036,379 | -0.09(-0.40%) |
May 26, 2017 | 23.74 | 23.78 | 23.52 | 23.61 | 779,915 | -0.08(-0.33%) |
May 25, 2017 | 23.62 | 23.78 | 23.55 | 23.69 | 872,470 | +0.12(+0.51%) |
May 24, 2017 | 23.79 | 23.79 | 23.49 | 23.57 | 1,594,469 | -0.07(-0.29%) |
May 23, 2017 | 23.12 | 23.68 | 23.01 | 23.64 | 1,347,382 | +0.54(+2.34%) |
May 22, 2017 | 22.68 | 23.12 | 22.56 | 23.10 | 2,312,438 | +0.74(+3.29%) |
May 19, 2017 | 22.61 | 22.61 | 22.13 | 22.36 | 2,296,300 | -0.10(-0.46%) |
May 18, 2017 | 22.56 | 22.66 | 22.32 | 22.47 | 1,033,403 | -0.20(-0.87%) |
May 17, 2017 | 22.67 | 23.01 | 22.43 | 22.66 | 2,796,310 | -0.75(-3.22%) |
May 16, 2017 | 23.26 | 23.43 | 23.07 | 23.42 | 1,309,258 | +0.19(+0.81%) |
May 15, 2017 | 23.22 | 23.51 | 23.18 | 23.23 | 1,232,380 | +0.11(+0.48%) |
May 12, 2017 | 23.18 | 23.22 | 22.79 | 23.12 | 1,363,308 | -0.07(-0.30%) |
May 11, 2017 | 23.15 | 23.22 | 23.02 | 23.18 | 996,746 | +0.03(+0.15%) |
May 10, 2017 | 23.28 | 23.29 | 23.12 | 23.15 | 1,190,035 | -0.13(-0.55%) |
May 09, 2017 | 22.95 | 23.49 | 22.85 | 23.28 | 3,148,556 | +0.45(+1.99%) |
May 08, 2017 | 22.75 | 22.83 | 22.59 | 22.83 | 1,753,386 | +0.16(+0.72%) |
May 05, 2017 | 22.45 | 22.77 | 22.35 | 22.66 | 1,033,301 | +0.25(+1.11%) |
May 04, 2017 | 22.69 | 22.69 | 22.21 | 22.41 | 1,842,103 | -0.22(-0.98%) |
May 03, 2017 | 22.85 | 22.93 | 22.60 | 22.64 | 1,418,910 | -0.24(-1.05%) |
May 02, 2017 | 22.93 | 23.10 | 22.80 | 22.88 | 2,151,096 | -0.13(-0.56%) |