Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.51 | 24.52 | 24.00 | 24.46 | 1,026,714 | -0.11(-0.45%) |
Jul 28, 2017 | 24.12 | 24.58 | 24.12 | 24.57 | 911,634 | +0.23(+0.94%) |
Jul 27, 2017 | 24.72 | 24.87 | 24.22 | 24.34 | 1,531,550 | -0.40(-1.60%) |
Jul 26, 2017 | 24.44 | 24.79 | 24.28 | 24.73 | 1,388,126 | +0.39(+1.58%) |
Jul 25, 2017 | 24.28 | 24.42 | 24.22 | 24.35 | 1,363,716 | +0.10(+0.42%) |
Jul 24, 2017 | 24.14 | 24.31 | 23.74 | 24.25 | 1,202,821 | +0.17(+0.69%) |
Jul 21, 2017 | 23.90 | 24.23 | 23.80 | 24.08 | 2,138,143 | +0.10(+0.42%) |
Jul 20, 2017 | 24.05 | 24.11 | 23.85 | 23.98 | 2,193,653 | -0.06(-0.27%) |
Jul 19, 2017 | 24.15 | 24.42 | 23.85 | 24.05 | 3,751,890 | -0.09(-0.38%) |
Jul 18, 2017 | 24.19 | 24.26 | 23.94 | 24.14 | 2,919,746 | -0.01(-0.04%) |
Jul 17, 2017 | 23.89 | 24.28 | 23.71 | 24.15 | 2,287,315 | +0.21(+0.88%) |
Jul 14, 2017 | 24.30 | 24.43 | 23.82 | 23.94 | 1,789,744 | -0.16(-0.65%) |
Jul 13, 2017 | 23.72 | 24.18 | 23.63 | 24.09 | 2,239,403 | +0.38(+1.59%) |
Jul 12, 2017 | 24.39 | 24.75 | 23.58 | 23.71 | 2,422,504 | -0.52(-2.16%) |
Jul 11, 2017 | 23.00 | 24.62 | 22.70 | 24.24 | 4,164,031 | +0.41(+1.74%) |
Jul 10, 2017 | 22.89 | 24.20 | 22.89 | 23.82 | 2,260,057 | +1.00(+4.39%) |
Jul 07, 2017 | 22.85 | 22.97 | 22.69 | 22.82 | 1,038,470 | -0.01(-0.04%) |
Jul 06, 2017 | 22.83 | 22.89 | 22.70 | 22.83 | 1,556,132 | -0.13(-0.56%) |
Jul 05, 2017 | 22.64 | 23.01 | 22.52 | 22.96 | 880,720 | +0.31(+1.38%) |
Jul 03, 2017 | 22.57 | 22.69 | 22.41 | 22.65 | 946,209 | +0.26(+1.15%) |
Jun 30, 2017 | 22.35 | 22.60 | 22.24 | 22.39 | 1,428,069 | +0.07(+0.33%) |
Jun 29, 2017 | 23.15 | 23.15 | 22.13 | 22.32 | 1,784,394 | -0.80(-3.46%) |
Jun 28, 2017 | 22.80 | 23.15 | 22.79 | 23.12 | 1,321,484 | +0.40(+1.78%) |
Jun 27, 2017 | 22.75 | 22.81 | 22.58 | 22.71 | 974,005 | -0.17(-0.76%) |
Jun 26, 2017 | 22.58 | 22.98 | 22.57 | 22.89 | 1,339,328 | +0.40(+1.80%) |
Jun 23, 2017 | 22.10 | 22.52 | 21.94 | 22.48 | 2,164,574 | +0.44(+2.00%) |
Jun 22, 2017 | 21.94 | 22.16 | 21.80 | 22.04 | 1,483,029 | +0.18(+0.84%) |
Jun 21, 2017 | 21.81 | 21.92 | 21.58 | 21.86 | 1,331,616 | +0.01(+0.04%) |
Jun 20, 2017 | 22.11 | 22.11 | 21.80 | 21.85 | 1,108,175 | -0.28(-1.29%) |
Jun 19, 2017 | 22.50 | 22.61 | 21.84 | 22.13 | 1,876,205 | -0.36(-1.59%) |
Jun 16, 2017 | 22.67 | 22.68 | 22.36 | 22.49 | 1,110,729 | +0.01(+0.04%) |
Jun 15, 2017 | 22.55 | 22.71 | 22.03 | 22.48 | 934,622 | -0.26(-1.13%) |
Jun 14, 2017 | 22.87 | 22.87 | 22.51 | 22.74 | 761,868 | +0.10(+0.45%) |
Jun 13, 2017 | 22.61 | 22.72 | 22.39 | 22.64 | 614,511 | +0.13(+0.57%) |
Jun 12, 2017 | 22.23 | 22.53 | 22.17 | 22.51 | 1,073,530 | +0.24(+1.07%) |
Jun 09, 2017 | 22.19 | 22.33 | 22.09 | 22.27 | 1,619,365 | -0.01(-0.04%) |
Jun 08, 2017 | 22.42 | 22.48 | 22.15 | 22.28 | 1,495,965 | -0.13(-0.57%) |
Jun 07, 2017 | 22.57 | 22.79 | 22.34 | 22.41 | 1,358,641 | -0.10(-0.45%) |
Jun 06, 2017 | 22.63 | 22.70 | 22.48 | 22.51 | 832,405 | -0.20(-0.89%) |
Jun 05, 2017 | 22.39 | 22.71 | 22.27 | 22.71 | 997,381 | +0.35(+1.56%) |
Jun 02, 2017 | 22.49 | 22.54 | 22.23 | 22.36 | 740,095 | -0.01(-0.04%) |
Jun 01, 2017 | 22.32 | 22.69 | 22.24 | 22.37 | 960,842 | +0.06(+0.29%) |
May 31, 2017 | 22.41 | 22.56 | 22.12 | 22.31 | 2,079,113 | -0.09(-0.41%) |
May 30, 2017 | 22.71 | 22.98 | 22.37 | 22.40 | 1,286,757 | -0.70(-3.02%) |
May 26, 2017 | 22.88 | 23.11 | 22.78 | 23.10 | 2,268,353 | +0.22(+0.96%) |
May 25, 2017 | 22.92 | 23.00 | 22.72 | 22.88 | 1,268,144 | -0.05(-0.23%) |
May 24, 2017 | 22.41 | 22.94 | 22.41 | 22.93 | 3,116,107 | +0.66(+2.96%) |
May 23, 2017 | 22.26 | 22.45 | 22.12 | 22.27 | 2,560,750 | +0.04(+0.16%) |
May 22, 2017 | 22.21 | 22.33 | 22.10 | 22.23 | 1,954,016 | +0.07(+0.33%) |
May 19, 2017 | 21.58 | 22.28 | 20.96 | 22.16 | 2,612,788 | +0.14(+0.62%) |
May 18, 2017 | 21.91 | 22.12 | 21.71 | 22.02 | 2,093,332 | -0.11(-0.50%) |
May 17, 2017 | 22.50 | 22.54 | 22.07 | 22.13 | 1,844,076 | -0.49(-2.14%) |
May 16, 2017 | 22.80 | 22.80 | 22.56 | 22.62 | 2,559,024 | -0.12(-0.52%) |
May 15, 2017 | 22.69 | 22.76 | 22.49 | 22.74 | 1,442,421 | +0.14(+0.61%) |
May 12, 2017 | 22.65 | 22.73 | 22.48 | 22.60 | 1,225,657 | -0.03(-0.12%) |
May 11, 2017 | 22.78 | 22.80 | 22.43 | 22.63 | 1,283,980 | -0.20(-0.88%) |
May 10, 2017 | 22.72 | 22.88 | 22.45 | 22.83 | 1,476,327 | +0.20(+0.89%) |
May 09, 2017 | 22.59 | 22.67 | 22.37 | 22.63 | 5,090,344 | +0.09(+0.41%) |
May 08, 2017 | 22.52 | 22.59 | 22.17 | 22.54 | 1,783,140 | +0.05(+0.24%) |
May 05, 2017 | 22.20 | 22.20 | 22.19 | 22.48 | 1,352,954 | +0.32(+1.45%) |
May 04, 2017 | 22.48 | 22.48 | 22.02 | 22.16 | 1,604,055 | -0.30(-1.34%) |
May 03, 2017 | 22.77 | 23.31 | 22.39 | 22.46 | 2,114,403 | -0.26(-1.13%) |
May 02, 2017 | 22.47 | 22.76 | 22.30 | 22.72 | 2,631,737 | +0.31(+1.39%) |