Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.86 | 23.99 | 23.78 | 23.89 | 3,179,532 | +0.00(+0.00%) |
Jul 28, 2017 | 23.84 | 23.92 | 23.81 | 23.89 | 3,155,270 | +0.11(+0.47%) |
Jul 27, 2017 | 23.96 | 23.99 | 23.61 | 23.78 | 2,706,509 | -0.18(-0.75%) |
Jul 26, 2017 | 23.99 | 24.11 | 23.82 | 23.96 | 4,156,427 | +0.03(+0.14%) |
Jul 25, 2017 | 23.89 | 24.08 | 23.87 | 23.93 | 1,323,644 | +0.10(+0.43%) |
Jul 24, 2017 | 23.85 | 23.85 | 23.70 | 23.82 | 1,248,740 | +0.02(+0.07%) |
Jul 21, 2017 | 23.88 | 23.89 | 23.67 | 23.81 | 1,466,893 | -0.05(-0.22%) |
Jul 20, 2017 | 23.84 | 23.94 | 23.80 | 23.86 | 1,778,659 | +0.06(+0.25%) |
Jul 19, 2017 | 23.69 | 23.84 | 23.68 | 23.80 | 1,661,186 | +0.21(+0.91%) |
Jul 18, 2017 | 23.60 | 23.68 | 23.44 | 23.58 | 1,877,201 | +0.09(+0.40%) |
Jul 17, 2017 | 23.60 | 23.66 | 23.47 | 23.49 | 1,779,493 | -0.10(-0.44%) |
Jul 14, 2017 | 23.44 | 23.64 | 23.43 | 23.59 | 1,461,850 | +0.19(+0.81%) |
Jul 13, 2017 | 23.36 | 23.43 | 23.30 | 23.40 | 2,425,026 | +0.03(+0.15%) |
Jul 12, 2017 | 23.12 | 23.51 | 23.11 | 23.37 | 4,789,429 | +0.35(+1.53%) |
Jul 11, 2017 | 22.97 | 23.03 | 22.85 | 23.02 | 2,017,842 | -0.02(-0.07%) |
Jul 10, 2017 | 22.86 | 23.11 | 22.82 | 23.03 | 2,703,677 | +0.12(+0.52%) |
Jul 07, 2017 | 22.88 | 22.92 | 22.69 | 22.91 | 2,500,083 | +0.09(+0.41%) |
Jul 06, 2017 | 22.99 | 22.79 | 22.82 | 3,275,299 | -0.09(-0.41%) | |
Jul 05, 2017 | 22.91 | 23.06 | 22.68 | 22.91 | 6,518,149 | -0.15(-0.67%) |
Jul 03, 2017 | 23.12 | 23.17 | 22.99 | 23.07 | 3,744,336 | +0.15(+0.67%) |
Jun 30, 2017 | 23.08 | 23.08 | 22.79 | 22.91 | 2,812,556 | -0.03(-0.11%) |
Jun 29, 2017 | 23.11 | 23.11 | 22.80 | 22.94 | 5,019,634 | -0.15(-0.67%) |
Jun 28, 2017 | 22.82 | 23.12 | 22.82 | 23.09 | 2,806,236 | +0.37(+1.62%) |
Jun 27, 2017 | 22.74 | 22.80 | 22.63 | 22.73 | 2,259,736 | +0.09(+0.42%) |
Jun 26, 2017 | 22.64 | 22.78 | 22.55 | 22.63 | 1,984,500 | +0.06(+0.27%) |
Jun 23, 2017 | 22.41 | 22.65 | 22.37 | 22.57 | 1,661,115 | +0.09(+0.38%) |
Jun 22, 2017 | 22.38 | 22.61 | 22.36 | 22.49 | 4,485,036 | +0.24(+1.08%) |
Jun 21, 2017 | 22.32 | 22.46 | 22.20 | 22.25 | 2,418,119 | -0.10(-0.46%) |
Jun 20, 2017 | 22.56 | 22.56 | 22.33 | 22.35 | 3,883,801 | -0.27(-1.19%) |
Jun 19, 2017 | 22.64 | 22.73 | 22.54 | 22.62 | 2,491,551 | +0.07(+0.30%) |
Jun 16, 2017 | 22.46 | 22.56 | 22.30 | 22.55 | 2,812,974 | +0.20(+0.87%) |
Jun 15, 2017 | 22.23 | 22.40 | 22.18 | 22.36 | 3,256,849 | -0.09(-0.38%) |
Jun 14, 2017 | 22.87 | 22.87 | 22.41 | 22.44 | 2,657,005 | -0.28(-1.23%) |
Jun 13, 2017 | 22.75 | 22.76 | 22.61 | 22.72 | 3,341,862 | +0.14(+0.64%) |
Jun 12, 2017 | 22.53 | 22.72 | 22.35 | 22.58 | 4,739,120 | +0.06(+0.26%) |
Jun 09, 2017 | 22.38 | 22.60 | 22.37 | 22.52 | 3,188,704 | +0.18(+0.80%) |
Jun 08, 2017 | 22.25 | 22.34 | 22.23 | 22.34 | 3,237,628 | +0.10(+0.46%) |
Jun 07, 2017 | 22.45 | 22.56 | 22.20 | 22.24 | 4,041,978 | -0.26(-1.17%) |
Jun 06, 2017 | 22.42 | 22.50 | 22.30 | 22.50 | 2,021,527 | +0.12(+0.53%) |
Jun 05, 2017 | 22.38 | 22.41 | 22.22 | 22.38 | 2,126,415 | +0.01(+0.04%) |
Jun 02, 2017 | 22.38 | 22.43 | 22.30 | 22.37 | 2,282,162 | -0.01(-0.04%) |
Jun 01, 2017 | 22.20 | 22.47 | 22.20 | 22.38 | 2,547,062 | +0.16(+0.73%) |
May 31, 2017 | 22.29 | 22.35 | 22.10 | 22.22 | 4,587,170 | -0.11(-0.49%) |
May 30, 2017 | 22.32 | 22.40 | 22.31 | 22.33 | 3,218,572 | -0.08(-0.34%) |
May 26, 2017 | 22.41 | 22.43 | 22.31 | 22.41 | 1,733,605 | +0.06(+0.27%) |
May 25, 2017 | 22.55 | 22.62 | 22.26 | 22.35 | 2,519,753 | -0.09(-0.38%) |
May 24, 2017 | 22.41 | 22.46 | 22.27 | 22.43 | 1,697,855 | +0.02(+0.08%) |
May 23, 2017 | 22.47 | 22.56 | 22.39 | 22.42 | 3,160,790 | -0.03(-0.15%) |
May 22, 2017 | 22.32 | 22.55 | 22.32 | 22.45 | 2,603,201 | +0.13(+0.57%) |
May 19, 2017 | 22.08 | 22.36 | 22.05 | 22.32 | 3,409,772 | +0.40(+1.82%) |
May 18, 2017 | 21.87 | 22.06 | 21.73 | 21.92 | 4,591,992 | +0.01(+0.04%) |
May 17, 2017 | 22.19 | 22.22 | 21.88 | 21.91 | 6,384,949 | -0.46(-2.05%) |
May 16, 2017 | 22.52 | 22.59 | 22.36 | 22.37 | 2,282,654 | -0.03(-0.11%) |
May 15, 2017 | 22.38 | 22.49 | 22.37 | 22.40 | 1,866,655 | +0.22(+1.00%) |
May 12, 2017 | 22.20 | 22.27 | 22.08 | 22.18 | 2,765,278 | -0.03(-0.15%) |
May 11, 2017 | 22.25 | 22.30 | 22.15 | 22.21 | 2,982,604 | -0.19(-0.83%) |
May 10, 2017 | 22.25 | 22.42 | 22.21 | 22.40 | 2,178,001 | +0.20(+0.92%) |
May 09, 2017 | 22.31 | 22.37 | 22.10 | 22.19 | 3,945,350 | -0.16(-0.72%) |
May 08, 2017 | 22.36 | 22.39 | 22.25 | 22.36 | 3,326,883 | +0.03(+0.11%) |
May 05, 2017 | 21.96 | 22.36 | 21.94 | 22.33 | 3,614,293 | +0.41(+1.86%) |
May 04, 2017 | 22.09 | 22.17 | 21.88 | 21.92 | 10,426,076 | -0.27(-1.22%) |
May 03, 2017 | 22.20 | 22.31 | 22.15 | 22.19 | 5,876,530 | -0.08(-0.34%) |
May 02, 2017 | 22.25 | 22.33 | 22.20 | 22.27 | 2,679,799 | +0.00(+0.00%) |