Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.55 | 22.57 | 22.45 | 22.54 | 4,840,210 | +0.04(+0.18%) |
Jul 28, 2017 | 22.49 | 22.58 | 22.46 | 22.50 | 2,292,651 | +0.01(+0.04%) |
Jul 27, 2017 | 22.41 | 22.56 | 22.41 | 22.49 | 3,467,455 | +0.04(+0.18%) |
Jul 26, 2017 | 22.32 | 22.48 | 22.28 | 22.45 | 2,245,836 | +0.13(+0.57%) |
Jul 25, 2017 | 22.57 | 22.62 | 22.28 | 22.33 | 2,073,200 | -0.20(-0.89%) |
Jul 24, 2017 | 22.51 | 22.66 | 22.41 | 22.53 | 3,614,157 | +0.02(+0.07%) |
Jul 21, 2017 | 22.41 | 22.53 | 22.37 | 22.51 | 2,718,511 | +0.08(+0.36%) |
Jul 20, 2017 | 22.21 | 22.50 | 22.08 | 22.43 | 4,692,884 | +0.34(+1.52%) |
Jul 19, 2017 | 22.25 | 22.25 | 22.04 | 22.09 | 4,272,002 | -0.12(-0.54%) |
Jul 18, 2017 | 22.23 | 22.28 | 22.12 | 22.21 | 3,319,272 | +0.01(+0.04%) |
Jul 17, 2017 | 22.09 | 22.22 | 21.99 | 22.21 | 3,497,383 | +0.12(+0.54%) |
Jul 14, 2017 | 22.02 | 22.12 | 21.93 | 22.09 | 3,104,428 | +0.21(+0.95%) |
Jul 13, 2017 | 21.94 | 22.01 | 21.76 | 21.88 | 3,148,564 | -0.10(-0.44%) |
Jul 12, 2017 | 21.91 | 22.09 | 21.87 | 21.97 | 3,937,094 | +0.26(+1.18%) |
Jul 11, 2017 | 21.84 | 21.85 | 21.57 | 21.72 | 3,080,541 | -0.09(-0.40%) |
Jul 10, 2017 | 21.85 | 21.89 | 21.78 | 21.81 | 3,018,415 | -0.04(-0.18%) |
Jul 07, 2017 | 21.81 | 21.91 | 21.69 | 21.85 | 2,580,887 | +0.03(+0.15%) |
Jul 06, 2017 | 21.89 | 21.92 | 21.76 | 21.81 | 3,313,585 | -0.14(-0.62%) |
Jul 05, 2017 | 22.09 | 22.16 | 21.90 | 21.95 | 3,127,837 | -0.10(-0.47%) |
Jul 03, 2017 | 21.97 | 22.27 | 21.96 | 22.05 | 3,438,653 | +0.16(+0.73%) |
Jun 30, 2017 | 21.97 | 22.08 | 21.89 | 21.89 | 3,994,471 | -0.06(-0.29%) |
Jun 29, 2017 | 22.13 | 22.17 | 21.87 | 21.96 | 4,889,416 | -0.30(-1.33%) |
Jun 28, 2017 | 22.63 | 22.65 | 22.21 | 22.25 | 3,660,953 | -0.28(-1.24%) |
Jun 27, 2017 | 22.57 | 22.74 | 22.45 | 22.53 | 4,349,605 | -0.16(-0.70%) |
Jun 26, 2017 | 22.45 | 22.69 | 22.42 | 22.69 | 3,453,150 | +0.26(+1.18%) |
Jun 23, 2017 | 22.45 | 22.53 | 22.34 | 22.43 | 3,163,078 | -0.03(-0.14%) |
Jun 22, 2017 | 22.39 | 22.60 | 22.34 | 22.46 | 3,814,444 | +0.09(+0.39%) |
Jun 21, 2017 | 22.69 | 22.77 | 22.32 | 22.37 | 2,967,173 | -0.34(-1.51%) |
Jun 20, 2017 | 22.94 | 23.01 | 22.61 | 22.72 | 5,152,187 | -0.24(-1.04%) |
Jun 19, 2017 | 23.11 | 23.15 | 22.89 | 22.96 | 3,282,321 | -0.14(-0.59%) |
Jun 16, 2017 | 22.86 | 23.09 | 22.86 | 23.09 | 4,492,146 | +0.22(+0.94%) |
Jun 15, 2017 | 22.64 | 23.03 | 22.61 | 22.88 | 4,202,931 | +0.19(+0.85%) |
Jun 14, 2017 | 22.51 | 22.79 | 22.51 | 22.69 | 3,414,923 | +0.19(+0.85%) |
Jun 13, 2017 | 22.45 | 22.57 | 22.41 | 22.49 | 3,424,428 | +0.02(+0.07%) |
Jun 12, 2017 | 22.58 | 22.65 | 22.31 | 22.48 | 2,990,611 | -0.10(-0.46%) |
Jun 09, 2017 | 22.57 | 22.64 | 22.37 | 22.58 | 2,786,933 | +0.02(+0.11%) |
Jun 08, 2017 | 22.61 | 22.38 | 22.56 | 3,102,909 | -0.09(-0.39%) | |
Jun 07, 2017 | 22.84 | 22.94 | 22.61 | 22.65 | 3,155,831 | -0.14(-0.63%) |
Jun 06, 2017 | 22.86 | 22.91 | 22.72 | 22.79 | 4,390,641 | -0.04(-0.17%) |
Jun 05, 2017 | 23.05 | 23.13 | 22.81 | 22.83 | 2,714,045 | -0.26(-1.14%) |
Jun 02, 2017 | 23.21 | 23.25 | 23.04 | 23.09 | 2,307,353 | -0.04(-0.17%) |
Jun 01, 2017 | 22.88 | 23.14 | 22.76 | 23.13 | 3,436,320 | +0.26(+1.12%) |
May 31, 2017 | 22.73 | 22.97 | 22.71 | 22.88 | 4,478,955 | +0.18(+0.77%) |
May 30, 2017 | 22.64 | 22.75 | 22.55 | 22.70 | 1,667,629 | +0.05(+0.21%) |
May 26, 2017 | 22.54 | 22.69 | 22.50 | 22.65 | 2,638,488 | +0.12(+0.53%) |
May 25, 2017 | 22.39 | 22.55 | 22.32 | 22.53 | 2,535,281 | +0.17(+0.75%) |
May 24, 2017 | 22.23 | 22.40 | 22.21 | 22.37 | 2,876,104 | +0.18(+0.79%) |
May 23, 2017 | 22.15 | 22.33 | 22.13 | 22.19 | 1,893,156 | +0.04(+0.18%) |
May 22, 2017 | 21.95 | 22.17 | 21.93 | 22.15 | 2,264,269 | +0.18(+0.80%) |
May 19, 2017 | 21.80 | 22.03 | 21.63 | 21.97 | 12,218,291 | +0.22(+0.99%) |
May 18, 2017 | 21.73 | 21.86 | 21.49 | 21.76 | 3,179,022 | +0.03(+0.15%) |
May 17, 2017 | 21.74 | 21.84 | 21.51 | 21.73 | 3,566,551 | -0.02(-0.07%) |
May 16, 2017 | 21.93 | 21.98 | 21.73 | 21.74 | 2,705,290 | -0.18(-0.84%) |
May 15, 2017 | 21.84 | 21.95 | 21.82 | 21.93 | 3,416,637 | +0.10(+0.48%) |
May 12, 2017 | 21.81 | 21.92 | 21.77 | 21.82 | 2,778,367 | +0.11(+0.51%) |
May 11, 2017 | 21.82 | 21.84 | 21.62 | 21.71 | 2,940,411 | -0.10(-0.44%) |
May 10, 2017 | 21.73 | 21.90 | 21.67 | 21.81 | 5,184,346 | +0.07(+0.33%) |
May 09, 2017 | 22.01 | 22.05 | 21.64 | 21.74 | 3,442,008 | -0.33(-1.51%) |
May 08, 2017 | 22.20 | 22.26 | 21.94 | 22.07 | 4,005,349 | -0.14(-0.64%) |
May 05, 2017 | 22.24 | 22.37 | 21.94 | 22.21 | 3,854,356 | +0.06(+0.25%) |
May 04, 2017 | 22.23 | 22.23 | 21.98 | 22.16 | 3,569,374 | -0.09(-0.43%) |
May 03, 2017 | 22.28 | 22.39 | 22.22 | 22.25 | 2,207,870 | -0.07(-0.32%) |
May 02, 2017 | 22.45 | 22.52 | 22.25 | 22.32 | 2,664,391 | -0.10(-0.42%) |