Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.17 | 23.25 | 22.56 | 22.79 | 2,158,307 | -0.34(-1.49%) |
Jul 28, 2017 | 23.13 | 23.63 | 22.98 | 23.14 | 2,421,544 | -0.11(-0.46%) |
Jul 27, 2017 | 23.41 | 23.64 | 22.80 | 23.25 | 2,915,340 | -0.12(-0.53%) |
Jul 26, 2017 | 23.52 | 23.65 | 23.32 | 23.37 | 3,130,664 | -0.13(-0.54%) |
Jul 25, 2017 | 23.20 | 23.54 | 22.95 | 23.50 | 2,933,549 | +0.34(+1.48%) |
Jul 24, 2017 | 22.79 | 23.27 | 22.79 | 23.15 | 6,974,608 | +0.30(+1.32%) |
Jul 21, 2017 | 23.00 | 23.02 | 22.44 | 22.85 | 2,132,033 | -0.26(-1.14%) |
Jul 20, 2017 | 23.70 | 23.02 | 23.12 | 2,233,435 | -0.58(-2.45%) | |
Jul 19, 2017 | 23.82 | 23.92 | 23.61 | 23.70 | 1,676,754 | +0.01(+0.04%) |
Jul 18, 2017 | 23.72 | 23.78 | 21.55 | 23.69 | 2,700,176 | +0.45(+1.93%) |
Jul 17, 2017 | 23.06 | 23.28 | 22.82 | 23.24 | 1,928,010 | +0.29(+1.24%) |
Jul 14, 2017 | 23.18 | 23.20 | 22.94 | 22.95 | 1,415,224 | -0.15(-0.67%) |
Jul 13, 2017 | 23.23 | 23.31 | 22.92 | 23.11 | 2,648,248 | -0.04(-0.19%) |
Jul 12, 2017 | 22.87 | 23.34 | 22.68 | 23.15 | 3,027,234 | +0.50(+2.22%) |
Jul 11, 2017 | 22.29 | 22.77 | 21.94 | 22.65 | 1,481,024 | +0.23(+1.03%) |
Jul 10, 2017 | 22.37 | 22.51 | 22.25 | 22.42 | 1,871,055 | +0.08(+0.35%) |
Jul 07, 2017 | 22.04 | 22.52 | 22.04 | 22.34 | 1,608,516 | +0.30(+1.34%) |
Jul 06, 2017 | 22.20 | 22.31 | 22.00 | 22.04 | 2,934,499 | -0.30(-1.35%) |
Jul 05, 2017 | 22.40 | 22.62 | 22.24 | 22.34 | 2,163,283 | +0.01(+0.03%) |
Jul 03, 2017 | 22.56 | 22.62 | 22.28 | 22.34 | 1,617,692 | -0.15(-0.69%) |
Jun 30, 2017 | 22.48 | 22.62 | 22.38 | 22.49 | 2,548,985 | +0.06(+0.28%) |
Jun 29, 2017 | 22.86 | 22.96 | 22.11 | 22.43 | 3,268,204 | -0.52(-2.29%) |
Jun 28, 2017 | 22.73 | 23.02 | 22.31 | 22.95 | 2,815,577 | +0.40(+1.77%) |
Jun 27, 2017 | 22.79 | 23.02 | 22.55 | 22.55 | 1,921,827 | -0.36(-1.57%) |
Jun 26, 2017 | 22.86 | 23.16 | 22.55 | 22.91 | 2,376,313 | +0.07(+0.32%) |
Jun 23, 2017 | 22.78 | 22.98 | 22.70 | 22.84 | 3,413,175 | +0.07(+0.29%) |
Jun 22, 2017 | 22.76 | 22.89 | 22.57 | 22.77 | 1,227,661 | -0.02(-0.09%) |
Jun 21, 2017 | 22.56 | 22.86 | 22.42 | 22.79 | 2,201,528 | +0.36(+1.62%) |
Jun 20, 2017 | 22.70 | 22.72 | 22.39 | 22.43 | 2,127,599 | -0.31(-1.35%) |
Jun 19, 2017 | 22.21 | 22.76 | 22.10 | 22.74 | 3,775,105 | +0.64(+2.89%) |
Jun 16, 2017 | 21.92 | 22.41 | 21.87 | 22.10 | 3,218,153 | +0.10(+0.48%) |
Jun 15, 2017 | 22.00 | 22.08 | 21.79 | 21.99 | 2,390,606 | -0.19(-0.83%) |
Jun 14, 2017 | 22.37 | 22.51 | 21.92 | 22.18 | 2,952,424 | +0.10(+0.46%) |
Jun 13, 2017 | 22.00 | 22.21 | 21.82 | 22.08 | 1,854,191 | +0.13(+0.61%) |
Jun 12, 2017 | 22.20 | 22.20 | 21.41 | 21.94 | 5,428,224 | -0.36(-1.63%) |
Jun 09, 2017 | 23.36 | 23.37 | 22.07 | 22.31 | 3,718,361 | -0.85(-3.67%) |
Jun 08, 2017 | 23.05 | 23.19 | 22.83 | 23.16 | 1,867,590 | +0.21(+0.92%) |
Jun 07, 2017 | 23.22 | 23.23 | 22.86 | 22.95 | 2,340,234 | -0.20(-0.85%) |
Jun 06, 2017 | 23.19 | 23.39 | 23.03 | 23.14 | 3,335,670 | -0.05(-0.23%) |
Jun 05, 2017 | 23.49 | 23.51 | 23.03 | 23.20 | 3,932,249 | -0.32(-1.35%) |
Jun 02, 2017 | 23.33 | 23.52 | 23.16 | 23.51 | 2,135,292 | +0.24(+1.04%) |
Jun 01, 2017 | 23.22 | 23.30 | 23.02 | 23.27 | 2,489,391 | +0.10(+0.45%) |
May 31, 2017 | 23.30 | 23.33 | 22.96 | 23.17 | 3,925,928 | -0.03(-0.15%) |
May 30, 2017 | 23.32 | 23.32 | 22.99 | 23.20 | 3,164,246 | -0.06(-0.25%) |
May 26, 2017 | 22.74 | 23.27 | 22.55 | 23.26 | 4,028,808 | +0.55(+2.44%) |
May 25, 2017 | 22.57 | 22.77 | 22.53 | 22.71 | 2,989,301 | +0.16(+0.70%) |
May 24, 2017 | 22.52 | 22.60 | 22.39 | 22.55 | 3,591,374 | +0.06(+0.27%) |
May 23, 2017 | 22.60 | 22.60 | 22.10 | 22.49 | 2,204,315 | -0.00(-0.02%) |
May 22, 2017 | 22.47 | 22.70 | 22.06 | 22.49 | 3,099,130 | +0.01(+0.06%) |
May 19, 2017 | 22.25 | 22.57 | 22.21 | 22.48 | 4,192,557 | +0.30(+1.37%) |
May 18, 2017 | 21.92 | 22.47 | 21.72 | 22.18 | 3,621,426 | +0.16(+0.72%) |
May 17, 2017 | 22.45 | 22.58 | 21.91 | 22.02 | 4,852,668 | -0.55(-2.44%) |
May 16, 2017 | 22.64 | 22.69 | 22.43 | 22.57 | 2,755,740 | -0.01(-0.04%) |
May 15, 2017 | 22.31 | 22.65 | 22.31 | 22.58 | 2,500,720 | +0.23(+1.02%) |
May 12, 2017 | 22.49 | 22.51 | 22.23 | 22.35 | 2,861,585 | -0.16(-0.72%) |
May 11, 2017 | 22.30 | 22.51 | 22.12 | 22.51 | 3,890,304 | +0.20(+0.91%) |
May 10, 2017 | 22.19 | 22.38 | 22.14 | 22.31 | 6,771,140 | +0.09(+0.40%) |
May 09, 2017 | 21.98 | 22.27 | 21.94 | 22.22 | 4,466,737 | +0.31(+1.43%) |
May 08, 2017 | 21.93 | 22.01 | 21.58 | 21.91 | 4,788,158 | +0.02(+0.10%) |
May 05, 2017 | 21.34 | 21.89 | 21.11 | 21.88 | 12,072,626 | +0.58(+2.71%) |
May 04, 2017 | 20.96 | 21.43 | 20.57 | 21.31 | 8,545,605 | +0.39(+1.85%) |
May 03, 2017 | 20.82 | 21.08 | 20.71 | 20.92 | 7,448,244 | -0.05(-0.23%) |
May 02, 2017 | 20.70 | 21.88 | 20.70 | 20.97 | 28,523,138 | +2.63(+14.31%) |