Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.21 | 21.35 | 21.08 | 21.19 | 32,785,502 | -0.05(-0.22%) |
Jul 28, 2017 | 21.02 | 21.26 | 20.96 | 21.23 | 43,333,148 | +0.32(+1.51%) |
Jul 27, 2017 | 21.30 | 21.31 | 20.82 | 20.92 | 54,766,716 | -0.25(-1.18%) |
Jul 26, 2017 | 20.53 | 21.37 | 20.51 | 21.17 | 68,845,112 | +0.53(+2.56%) |
Jul 25, 2017 | 20.64 | 36,907,332 | +0.20(+1.00%) | |||
Jul 24, 2017 | 20.83 | 20.83 | 20.36 | 20.44 | 49,245,688 | -0.33(-1.61%) |
Jul 21, 2017 | 20.85 | 20.88 | 20.65 | 20.77 | 23,462,860 | +0.08(+0.40%) |
Jul 20, 2017 | 20.53 | 20.78 | 20.53 | 20.69 | 27,245,748 | +0.13(+0.63%) |
Jul 19, 2017 | 20.53 | 20.65 | 20.40 | 20.56 | 29,655,694 | +0.04(+0.18%) |
Jul 18, 2017 | 20.60 | 20.64 | 20.50 | 20.52 | 33,301,900 | +0.15(+0.73%) |
Jul 17, 2017 | 20.43 | 20.55 | 20.37 | 20.37 | 30,648,002 | +0.17(+0.83%) |
Jul 14, 2017 | 20.40 | 20.21 | 20.21 | 51,201,972 | +0.28(+1.40%) | |
Jul 13, 2017 | 20.17 | 20.28 | 19.91 | 19.93 | 45,385,780 | -0.22(-1.10%) |
Jul 12, 2017 | 20.33 | 20.45 | 20.11 | 20.15 | 42,948,636 | +0.09(+0.46%) |
Jul 11, 2017 | 19.95 | 20.15 | 19.71 | 20.06 | 38,029,308 | +0.12(+0.60%) |
Jul 10, 2017 | 19.49 | 20.07 | 19.45 | 19.94 | 57,166,424 | +0.28(+1.41%) |
Jul 07, 2017 | 19.79 | 19.85 | 19.46 | 19.66 | 61,827,952 | -0.26(-1.30%) |
Jul 06, 2017 | 20.09 | 20.11 | 19.87 | 19.92 | 42,160,884 | -0.25(-1.24%) |
Jul 05, 2017 | 19.88 | 20.22 | 19.83 | 20.17 | 63,346,808 | +0.26(+1.30%) |
Jul 03, 2017 | 20.08 | 20.11 | 19.89 | 19.91 | 47,294,504 | -0.56(-2.72%) |
Jun 30, 2017 | 20.28 | 20.51 | 20.28 | 20.46 | 50,377,524 | +0.12(+0.59%) |
Jun 29, 2017 | 20.54 | 20.58 | 20.28 | 20.34 | 58,865,036 | -0.44(-2.14%) |
Jun 28, 2017 | 20.73 | 20.83 | 20.53 | 20.79 | 32,748,416 | +0.16(+0.76%) |
Jun 27, 2017 | 21.09 | 21.13 | 20.61 | 20.63 | 71,956,352 | -0.28(-1.33%) |
Jun 26, 2017 | 20.80 | 21.10 | 20.77 | 20.91 | 42,819,404 | -0.17(-0.79%) |
Jun 23, 2017 | 21.02 | 21.14 | 20.90 | 21.08 | 51,416,816 | +0.35(+1.70%) |
Jun 22, 2017 | 20.72 | 20.90 | 20.63 | 20.72 | 50,935,796 | +0.23(+1.13%) |
Jun 21, 2017 | 20.22 | 20.51 | 20.18 | 20.49 | 40,761,080 | +0.29(+1.42%) |
Jun 20, 2017 | 20.35 | 20.36 | 20.16 | 20.21 | 33,766,076 | -0.12(-0.59%) |
Jun 19, 2017 | 20.33 | 20.58 | 20.25 | 20.33 | 50,533,896 | -0.12(-0.59%) |
Jun 16, 2017 | 20.45 | 20.55 | 20.33 | 20.45 | 53,952,076 | -0.04(-0.18%) |
Jun 15, 2017 | 20.39 | 20.71 | 20.35 | 20.48 | 80,181,880 | -0.11(-0.54%) |
Jun 14, 2017 | 21.67 | 21.71 | 20.48 | 20.59 | 116,254,024 | -0.70(-3.26%) |
Jun 13, 2017 | 20.96 | 21.45 | 20.95 | 21.29 | 43,188,288 | +0.21(+1.01%) |
Jun 12, 2017 | 21.09 | 21.29 | 21.02 | 21.08 | 48,121,408 | -0.08(-0.39%) |
Jun 09, 2017 | 21.17 | 21.42 | 21.14 | 21.16 | 54,151,640 | -0.36(-1.68%) |
Jun 08, 2017 | 21.69 | 21.70 | 21.28 | 21.52 | 75,539,512 | -0.40(-1.82%) |
Jun 07, 2017 | 21.85 | 22.08 | 21.62 | 21.92 | 60,628,172 | -0.14(-0.63%) |
Jun 06, 2017 | 21.41 | 22.11 | 21.39 | 22.06 | 104,789,320 | +0.98(+4.66%) |
Jun 05, 2017 | 21.16 | 21.22 | 20.84 | 21.08 | 28,638,142 | -0.02(-0.09%) |
Jun 02, 2017 | 21.26 | 21.33 | 21.01 | 21.09 | 46,837,528 | +0.15(+0.71%) |
Jun 01, 2017 | 20.85 | 21.11 | 20.80 | 20.95 | 29,160,356 | -0.08(-0.40%) |
May 31, 2017 | 21.02 | 21.23 | 20.81 | 21.03 | 44,922,864 | +0.09(+0.44%) |
May 30, 2017 | 20.99 | 21.17 | 20.94 | 20.94 | 38,707,384 | -0.32(-1.53%) |
May 26, 2017 | 21.33 | 21.36 | 21.16 | 21.26 | 35,750,448 | +0.21(+1.01%) |
May 25, 2017 | 21.06 | 21.16 | 20.84 | 21.05 | 45,530,996 | -0.24(-1.13%) |
May 24, 2017 | 20.92 | 21.30 | 20.58 | 21.29 | 61,212,748 | +0.31(+1.46%) |
May 23, 2017 | 21.56 | 21.68 | 20.93 | 20.98 | 62,835,888 | -0.48(-2.24%) |
May 22, 2017 | 21.38 | 21.68 | 21.35 | 21.47 | 43,531,516 | +0.28(+1.31%) |
May 19, 2017 | 21.29 | 21.33 | 21.14 | 21.19 | 41,523,820 | +0.19(+0.93%) |
May 18, 2017 | 21.42 | 21.47 | 20.90 | 20.99 | 82,685,632 | -0.67(-3.08%) |
May 17, 2017 | 21.74 | 21.94 | 21.44 | 21.66 | 72,817,896 | +0.38(+1.79%) |
May 16, 2017 | 21.20 | 21.36 | 21.16 | 21.28 | 34,582,200 | +0.15(+0.70%) |
May 15, 2017 | 21.44 | 21.44 | 20.84 | 21.13 | 47,002,800 | +0.07(+0.35%) |
May 12, 2017 | 21.05 | 21.21 | 20.97 | 21.06 | 47,902,016 | +0.32(+1.56%) |
May 11, 2017 | 20.43 | 20.84 | 20.40 | 20.73 | 71,296,376 | +0.41(+2.01%) |
May 10, 2017 | 20.23 | 20.43 | 20.16 | 20.33 | 52,165,736 | +0.38(+1.91%) |
May 09, 2017 | 19.78 | 19.99 | 19.67 | 19.95 | 45,679,776 | -0.02(-0.09%) |
May 08, 2017 | 20.00 | 20.01 | 19.73 | 19.96 | 28,376,060 | -0.01(-0.05%) |
May 05, 2017 | 19.62 | 20.16 | 19.57 | 19.97 | 62,919,268 | +0.42(+2.13%) |
May 04, 2017 | 19.63 | 19.75 | 19.36 | 19.56 | 76,058,800 | -0.38(-1.91%) |
May 03, 2017 | 20.12 | 20.65 | 19.94 | 19.94 | 72,608,360 | -0.21(-1.06%) |
May 02, 2017 | 20.04 | 20.35 | 19.97 | 20.15 | 47,299,560 | +0.05(+0.23%) |