Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.17 | 24.61 | 24.12 | 24.43 | 8,169,287 | +0.30(+1.24%) |
Jul 28, 2017 | 23.92 | 24.33 | 23.92 | 24.13 | 3,253,942 | +0.15(+0.62%) |
Jul 27, 2017 | 24.08 | 24.30 | 23.67 | 23.98 | 5,928,210 | -0.06(-0.24%) |
Jul 26, 2017 | 24.84 | 24.97 | 23.83 | 24.03 | 10,162,253 | -1.07(-4.28%) |
Jul 25, 2017 | 25.43 | 25.78 | 24.88 | 25.11 | 8,220,138 | -0.04(-0.17%) |
Jul 24, 2017 | 25.76 | 25.81 | 25.07 | 25.15 | 5,855,638 | -0.77(-2.95%) |
Jul 21, 2017 | 25.75 | 26.06 | 25.72 | 25.92 | 3,207,478 | +0.01(+0.03%) |
Jul 20, 2017 | 25.76 | 26.06 | 25.33 | 25.91 | 4,859,329 | +0.27(+1.04%) |
Jul 19, 2017 | 24.64 | 25.67 | 24.63 | 25.64 | 6,785,979 | +1.15(+4.69%) |
Jul 18, 2017 | 24.33 | 24.52 | 23.98 | 24.49 | 3,608,992 | +0.13(+0.55%) |
Jul 17, 2017 | 24.52 | 24.85 | 24.08 | 24.36 | 3,696,450 | -0.18(-0.75%) |
Jul 14, 2017 | 24.60 | 24.87 | 24.37 | 24.54 | 4,441,441 | -0.02(-0.07%) |
Jul 13, 2017 | 24.02 | 24.72 | 23.55 | 24.56 | 5,099,296 | +0.49(+2.04%) |
Jul 12, 2017 | 24.69 | 25.32 | 23.80 | 24.07 | 7,838,258 | -0.43(-1.77%) |
Jul 11, 2017 | 24.73 | 25.02 | 23.87 | 24.50 | 5,561,664 | -0.23(-0.94%) |
Jul 10, 2017 | 23.18 | 24.93 | 23.08 | 24.73 | 9,278,035 | +1.52(+6.56%) |
Jul 07, 2017 | 22.97 | 23.24 | 22.69 | 23.21 | 4,012,705 | +0.26(+1.12%) |
Jul 06, 2017 | 23.81 | 24.02 | 22.91 | 22.95 | 4,458,252 | -0.95(-3.97%) |
Jul 05, 2017 | 24.42 | 24.42 | 23.59 | 23.90 | 6,138,478 | -0.42(-1.71%) |
Jul 03, 2017 | 23.47 | 24.44 | 23.45 | 24.32 | 4,867,353 | +1.05(+4.51%) |
Jun 30, 2017 | 22.88 | 23.37 | 22.44 | 23.27 | 5,432,959 | +0.44(+1.93%) |
Jun 29, 2017 | 22.80 | 23.34 | 22.77 | 22.83 | 5,291,739 | +0.22(+0.96%) |
Jun 28, 2017 | 22.58 | 22.93 | 22.50 | 22.61 | 2,956,767 | +0.25(+1.12%) |
Jun 27, 2017 | 22.88 | 23.14 | 22.34 | 22.36 | 4,030,118 | -0.45(-1.97%) |
Jun 26, 2017 | 22.95 | 23.02 | 22.54 | 22.81 | 4,509,554 | -0.03(-0.15%) |
Jun 23, 2017 | 22.72 | 22.87 | 22.29 | 22.84 | 5,121,779 | +0.09(+0.40%) |
Jun 22, 2017 | 22.13 | 22.98 | 22.06 | 22.75 | 3,820,337 | +0.53(+2.40%) |
Jun 21, 2017 | 22.72 | 22.89 | 22.15 | 22.22 | 3,376,528 | -0.40(-1.77%) |
Jun 20, 2017 | 23.32 | 23.32 | 22.58 | 22.62 | 4,485,143 | -0.88(-3.75%) |
Jun 19, 2017 | 23.10 | 23.52 | 23.10 | 23.50 | 3,742,935 | +0.55(+2.39%) |
Jun 16, 2017 | 22.26 | 22.95 | 22.15 | 22.95 | 4,839,475 | +0.69(+3.10%) |
Jun 15, 2017 | 22.60 | 22.70 | 22.16 | 22.26 | 4,190,276 | -0.52(-2.27%) |
Jun 14, 2017 | 23.72 | 23.72 | 22.74 | 22.78 | 4,056,599 | -0.92(-3.90%) |
Jun 13, 2017 | 22.84 | 23.72 | 22.54 | 23.70 | 3,913,844 | +0.93(+4.09%) |
Jun 12, 2017 | 22.64 | 23.71 | 22.54 | 22.77 | 6,623,787 | +0.09(+0.40%) |
Jun 09, 2017 | 22.28 | 22.87 | 22.14 | 22.68 | 6,146,576 | +0.40(+1.79%) |
Jun 08, 2017 | 22.68 | 21.64 | 22.28 | 4,452,326 | +0.46(+2.10%) | |
Jun 07, 2017 | 21.74 | 21.84 | 21.44 | 21.82 | 5,912,223 | +0.10(+0.46%) |
Jun 06, 2017 | 21.80 | 21.98 | 21.35 | 21.72 | 4,560,657 | -0.15(-0.68%) |
Jun 05, 2017 | 21.91 | 22.00 | 21.57 | 21.87 | 4,201,418 | -0.10(-0.45%) |
Jun 02, 2017 | 22.41 | 22.46 | 21.46 | 21.97 | 8,000,497 | -0.52(-2.33%) |
Jun 01, 2017 | 22.39 | 22.88 | 22.26 | 22.49 | 4,976,695 | +0.11(+0.48%) |
May 31, 2017 | 23.24 | 23.40 | 22.23 | 22.39 | 5,753,834 | -0.84(-3.62%) |
May 30, 2017 | 23.30 | 23.61 | 23.21 | 23.23 | 3,297,115 | -0.18(-0.78%) |
May 26, 2017 | 23.29 | 23.46 | 22.99 | 23.41 | 2,987,857 | +0.03(+0.14%) |
May 25, 2017 | 23.85 | 24.19 | 23.05 | 23.38 | 5,832,563 | -0.29(-1.23%) |
May 24, 2017 | 24.10 | 24.38 | 23.56 | 23.67 | 3,787,214 | -0.42(-1.76%) |
May 23, 2017 | 23.64 | 24.22 | 23.58 | 24.09 | 4,977,165 | +0.55(+2.33%) |
May 22, 2017 | 23.88 | 24.01 | 23.12 | 23.54 | 3,276,973 | -0.22(-0.95%) |
May 19, 2017 | 22.94 | 24.08 | 22.93 | 23.77 | 5,978,893 | +0.96(+4.20%) |
May 18, 2017 | 22.47 | 22.89 | 22.29 | 22.81 | 3,213,363 | -0.04(-0.18%) |
May 17, 2017 | 23.36 | 23.44 | 22.74 | 22.85 | 4,409,486 | -0.51(-2.17%) |
May 16, 2017 | 23.14 | 23.48 | 23.04 | 23.36 | 6,153,946 | +0.27(+1.19%) |
May 15, 2017 | 22.50 | 23.34 | 22.44 | 23.09 | 4,750,534 | +0.80(+3.58%) |
May 12, 2017 | 22.62 | 22.93 | 22.17 | 22.29 | 3,311,528 | -0.35(-1.54%) |
May 11, 2017 | 22.61 | 22.95 | 22.17 | 22.64 | 3,555,014 | -0.10(-0.44%) |
May 10, 2017 | 22.61 | 22.98 | 22.57 | 22.74 | 4,489,911 | +0.16(+0.73%) |
May 09, 2017 | 22.97 | 23.06 | 22.49 | 22.57 | 4,622,869 | -0.28(-1.22%) |
May 08, 2017 | 23.67 | 24.14 | 22.77 | 22.85 | 7,832,290 | -0.54(-2.32%) |
May 05, 2017 | 22.53 | 23.61 | 22.36 | 23.39 | 8,092,584 | +1.11(+4.99%) |
May 04, 2017 | 21.57 | 22.61 | 21.45 | 22.28 | 16,137,261 | +1.28(+6.11%) |
May 03, 2017 | 21.55 | 21.60 | 20.61 | 21.00 | 10,087,165 | -0.71(-3.26%) |
May 02, 2017 | 21.91 | 21.92 | 21.35 | 21.71 | 9,254,031 | -0.30(-1.35%) |