Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.25 | 24.41 | 24.03 | 24.41 | 1,545,376 | +0.24(+0.99%) |
Jul 28, 2017 | 24.03 | 24.23 | 23.96 | 24.17 | 1,059,051 | +0.13(+0.56%) |
Jul 27, 2017 | 24.03 | 24.20 | 23.82 | 24.03 | 820,351 | +0.02(+0.09%) |
Jul 26, 2017 | 24.06 | 24.20 | 23.91 | 24.01 | 613,888 | -0.02(-0.09%) |
Jul 25, 2017 | 23.97 | 24.08 | 23.74 | 24.03 | 984,194 | +0.13(+0.53%) |
Jul 24, 2017 | 24.00 | 24.01 | 23.75 | 23.91 | 1,231,386 | -0.10(-0.40%) |
Jul 21, 2017 | 24.06 | 24.12 | 23.91 | 24.00 | 728,479 | -0.01(-0.03%) |
Jul 20, 2017 | 24.41 | 24.44 | 23.99 | 24.01 | 1,286,721 | -0.31(-1.26%) |
Jul 19, 2017 | 24.25 | 24.38 | 24.18 | 24.32 | 1,115,178 | +0.10(+0.40%) |
Jul 18, 2017 | 24.28 | 24.34 | 24.14 | 24.22 | 1,576,628 | -0.05(-0.22%) |
Jul 17, 2017 | 24.14 | 24.38 | 24.02 | 24.27 | 1,581,354 | +0.16(+0.65%) |
Jul 14, 2017 | 23.87 | 24.25 | 23.84 | 24.11 | 2,654,443 | +0.38(+1.60%) |
Jul 13, 2017 | 23.94 | 24.12 | 23.70 | 23.73 | 1,190,790 | -0.17(-0.72%) |
Jul 12, 2017 | 23.85 | 24.04 | 23.85 | 23.91 | 1,058,914 | +0.24(+1.01%) |
Jul 11, 2017 | 23.76 | 23.82 | 23.52 | 23.67 | 2,238,980 | -0.04(-0.16%) |
Jul 10, 2017 | 24.41 | 24.42 | 23.68 | 23.70 | 1,613,928 | -0.67(-2.75%) |
Jul 07, 2017 | 24.35 | 24.49 | 24.23 | 24.38 | 1,559,093 | +0.05(+0.22%) |
Jul 06, 2017 | 25.05 | 25.19 | 24.29 | 24.32 | 1,914,868 | -0.81(-3.23%) |
Jul 05, 2017 | 25.67 | 25.76 | 25.11 | 25.14 | 1,509,988 | -0.54(-2.09%) |
Jul 03, 2017 | 25.60 | 25.69 | 25.38 | 25.67 | 495,215 | +0.17(+0.67%) |
Jun 30, 2017 | 25.49 | 25.60 | 25.26 | 25.50 | 2,744,903 | +0.04(+0.18%) |
Jun 29, 2017 | 25.95 | 25.95 | 25.41 | 25.46 | 2,094,936 | -0.46(-1.78%) |
Jun 28, 2017 | 25.81 | 26.02 | 25.73 | 25.92 | 1,627,964 | +0.18(+0.70%) |
Jun 27, 2017 | 26.03 | 26.19 | 25.70 | 25.74 | 1,608,060 | -0.36(-1.37%) |
Jun 26, 2017 | 25.82 | 26.21 | 25.79 | 26.10 | 2,007,340 | +0.40(+1.54%) |
Jun 23, 2017 | 26.03 | 26.13 | 25.69 | 25.70 | 17,836,350 | -0.25(-0.95%) |
Jun 22, 2017 | 25.87 | 26.13 | 25.60 | 25.95 | 1,567,734 | +0.12(+0.46%) |
Jun 21, 2017 | 26.11 | 26.13 | 25.75 | 25.83 | 1,384,372 | -0.31(-1.20%) |
Jun 20, 2017 | 26.24 | 26.43 | 25.95 | 26.14 | 1,079,429 | -0.16(-0.62%) |
Jun 19, 2017 | 26.57 | 26.63 | 26.25 | 26.31 | 1,376,553 | -0.26(-0.98%) |
Jun 16, 2017 | 26.38 | 26.58 | 26.21 | 26.57 | 1,982,462 | +0.07(+0.25%) |
Jun 15, 2017 | 26.32 | 26.62 | 26.26 | 26.50 | 1,574,839 | +0.01(+0.03%) |
Jun 14, 2017 | 26.66 | 26.77 | 26.33 | 26.49 | 1,788,243 | -0.01(-0.06%) |
Jun 13, 2017 | 26.27 | 26.52 | 25.94 | 26.51 | 1,761,088 | +0.24(+0.90%) |
Jun 12, 2017 | 26.28 | 26.53 | 26.13 | 26.27 | 2,345,849 | -0.02(-0.08%) |
Jun 09, 2017 | 25.72 | 26.30 | 25.42 | 26.29 | 2,307,710 | +0.59(+2.31%) |
Jun 08, 2017 | 25.26 | 25.71 | 25.04 | 25.70 | 2,127,295 | +0.45(+1.79%) |
Jun 07, 2017 | 24.63 | 25.26 | 24.61 | 25.25 | 1,547,041 | +0.62(+2.53%) |
Jun 06, 2017 | 24.79 | 24.81 | 24.55 | 24.63 | 1,488,015 | -0.19(-0.75%) |
Jun 05, 2017 | 24.86 | 24.92 | 24.70 | 24.81 | 1,446,221 | -0.07(-0.30%) |
Jun 02, 2017 | 24.69 | 25.00 | 24.63 | 24.89 | 957,538 | +0.33(+1.36%) |
Jun 01, 2017 | 24.22 | 24.60 | 24.15 | 24.55 | 763,230 | +0.29(+1.19%) |
May 31, 2017 | 24.24 | 24.38 | 24.10 | 24.27 | 1,302,028 | +0.06(+0.24%) |
May 30, 2017 | 24.33 | 24.38 | 24.08 | 24.21 | 1,173,069 | -0.18(-0.73%) |
May 26, 2017 | 24.41 | 24.53 | 24.22 | 24.38 | 558,833 | -0.04(-0.18%) |
May 25, 2017 | 24.85 | 24.85 | 24.41 | 24.43 | 961,712 | -0.39(-1.55%) |
May 24, 2017 | 24.79 | 24.92 | 24.72 | 24.81 | 584,780 | +0.07(+0.30%) |
May 23, 2017 | 24.59 | 24.84 | 24.43 | 24.74 | 762,482 | +0.26(+1.06%) |
May 22, 2017 | 24.33 | 24.52 | 24.26 | 24.48 | 804,973 | +0.14(+0.58%) |
May 19, 2017 | 24.32 | 24.45 | 24.15 | 24.34 | 1,158,694 | +0.00(+0.00%) |
May 18, 2017 | 24.23 | 24.41 | 24.01 | 24.34 | 940,927 | +0.04(+0.15%) |
May 17, 2017 | 24.28 | 24.46 | 24.09 | 24.30 | 1,672,815 | -0.10(-0.42%) |
May 16, 2017 | 24.56 | 24.60 | 24.26 | 24.41 | 725,162 | -0.13(-0.54%) |
May 15, 2017 | 24.53 | 24.78 | 24.49 | 24.54 | 477,205 | -0.01(-0.03%) |
May 12, 2017 | 24.56 | 24.68 | 24.48 | 24.55 | 726,118 | -0.04(-0.18%) |
May 11, 2017 | 24.80 | 24.80 | 24.38 | 24.59 | 1,167,176 | -0.33(-1.34%) |
May 10, 2017 | 24.72 | 25.08 | 24.64 | 24.92 | 1,006,625 | +0.19(+0.78%) |
May 09, 2017 | 24.95 | 24.95 | 24.57 | 24.73 | 997,981 | -0.26(-1.04%) |
May 08, 2017 | 25.31 | 25.41 | 24.92 | 24.99 | 1,096,753 | -0.26(-1.03%) |
May 05, 2017 | 25.04 | 25.35 | 25.01 | 25.25 | 1,050,519 | +0.20(+0.80%) |
May 04, 2017 | 25.81 | 25.87 | 24.33 | 25.05 | 1,773,810 | -0.24(-0.97%) |
May 03, 2017 | 25.74 | 25.74 | 25.19 | 25.29 | 747,342 | -0.40(-1.56%) |
May 02, 2017 | 25.69 | 25.82 | 25.55 | 25.69 | 711,484 | +0.01(+0.03%) |