Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.94 | 21.16 | 20.81 | 21.12 | 13,130,655 | +0.21(+0.99%) |
Jul 28, 2017 | 20.60 | 20.92 | 20.54 | 20.92 | 11,981,304 | +0.28(+1.38%) |
Jul 27, 2017 | 20.42 | 20.75 | 20.26 | 20.63 | 10,040,408 | +0.20(+0.97%) |
Jul 26, 2017 | 20.52 | 20.70 | 20.38 | 20.44 | 12,744,587 | +0.03(+0.17%) |
Jul 25, 2017 | 20.13 | 20.51 | 20.10 | 20.40 | 10,463,641 | +0.39(+1.94%) |
Jul 24, 2017 | 20.03 | 20.10 | 19.96 | 20.01 | 6,970,049 | -0.03(-0.13%) |
Jul 21, 2017 | 19.99 | 20.07 | 19.82 | 20.04 | 8,126,500 | +0.00(+0.00%) |
Jul 20, 2017 | 19.82 | 20.15 | 19.81 | 20.04 | 9,550,245 | +0.28(+1.40%) |
Jul 19, 2017 | 19.47 | 19.78 | 19.44 | 19.76 | 10,148,280 | +0.34(+1.73%) |
Jul 18, 2017 | 19.69 | 19.70 | 19.42 | 19.43 | 11,604,524 | -0.28(-1.40%) |
Jul 17, 2017 | 19.82 | 19.95 | 19.66 | 19.70 | 12,206,962 | -0.12(-0.61%) |
Jul 14, 2017 | 19.80 | 19.99 | 19.72 | 19.82 | 8,294,868 | +0.08(+0.39%) |
Jul 13, 2017 | 19.81 | 19.82 | 19.48 | 19.75 | 10,540,560 | +0.10(+0.53%) |
Jul 12, 2017 | 19.58 | 19.76 | 19.51 | 19.64 | 10,107,046 | +0.15(+0.75%) |
Jul 11, 2017 | 19.48 | 19.75 | 19.38 | 19.50 | 11,688,092 | +0.02(+0.09%) |
Jul 10, 2017 | 19.90 | 19.94 | 19.47 | 19.48 | 15,872,994 | -0.47(-2.38%) |
Jul 07, 2017 | 19.97 | 20.11 | 19.85 | 19.95 | 11,056,425 | +0.03(+0.13%) |
Jul 06, 2017 | 19.99 | 20.31 | 19.86 | 19.93 | 15,829,434 | -0.09(-0.43%) |
Jul 05, 2017 | 20.38 | 20.40 | 19.79 | 20.01 | 16,495,363 | -0.28(-1.36%) |
Jul 03, 2017 | 20.22 | 20.33 | 20.19 | 20.29 | 6,512,573 | +0.20(+0.99%) |
Jun 30, 2017 | 20.11 | 20.25 | 20.07 | 20.09 | 12,556,048 | +0.07(+0.34%) |
Jun 29, 2017 | 20.23 | 20.29 | 19.74 | 20.02 | 17,710,802 | -0.09(-0.47%) |
Jun 28, 2017 | 19.67 | 20.25 | 19.67 | 20.12 | 18,247,746 | +0.50(+2.55%) |
Jun 27, 2017 | 19.56 | 19.96 | 19.42 | 19.62 | 26,951,584 | +0.14(+0.71%) |
Jun 26, 2017 | 19.54 | 19.59 | 19.38 | 19.48 | 14,186,037 | +0.01(+0.04%) |
Jun 23, 2017 | 19.57 | 19.62 | 19.32 | 19.47 | 27,123,248 | +0.03(+0.18%) |
Jun 22, 2017 | 19.24 | 19.45 | 18.98 | 19.44 | 26,389,416 | +0.16(+0.85%) |
Jun 21, 2017 | 19.30 | 19.51 | 18.84 | 19.27 | 32,076,438 | -0.01(-0.04%) |
Jun 20, 2017 | 19.51 | 19.54 | 19.18 | 19.28 | 24,445,080 | -0.22(-1.15%) |
Jun 19, 2017 | 19.79 | 19.79 | 19.13 | 19.50 | 46,657,660 | +0.30(+1.57%) |
Jun 16, 2017 | 18.26 | 19.26 | 17.63 | 19.20 | 123,456,000 | -1.96(-9.24%) |
Jun 15, 2017 | 26.09 | 23.45 | 21.00 | 21.16 | 88,664,144 | -4.93(-18.89%) |
Jun 14, 2017 | 26.27 | 26.31 | 25.65 | 26.09 | 12,609,889 | -0.03(-0.13%) |
Jun 13, 2017 | 25.98 | 26.13 | 25.49 | 26.12 | 12,845,444 | +0.25(+0.97%) |
Jun 12, 2017 | 26.41 | 26.52 | 25.67 | 25.87 | 14,619,209 | -0.65(-2.44%) |
Jun 09, 2017 | 26.10 | 26.65 | 26.04 | 26.52 | 12,994,887 | +0.50(+1.92%) |
Jun 08, 2017 | 26.34 | 25.66 | 26.02 | 9,467,712 | +0.42(+1.65%) | |
Jun 07, 2017 | 25.66 | 25.74 | 25.59 | 25.60 | 7,153,764 | -0.09(-0.34%) |
Jun 06, 2017 | 25.93 | 25.93 | 25.60 | 25.68 | 6,708,626 | -0.24(-0.93%) |
Jun 05, 2017 | 25.86 | 25.99 | 25.57 | 25.92 | 8,043,360 | -0.03(-0.13%) |
Jun 02, 2017 | 26.15 | 26.41 | 25.84 | 25.96 | 8,455,139 | -0.10(-0.40%) |
Jun 01, 2017 | 25.65 | 26.16 | 25.59 | 26.06 | 13,505,918 | +0.40(+1.58%) |
May 31, 2017 | 25.60 | 25.79 | 25.46 | 25.66 | 10,638,783 | +0.02(+0.07%) |
May 30, 2017 | 25.32 | 25.69 | 25.27 | 25.64 | 9,111,173 | +0.27(+1.05%) |
May 26, 2017 | 25.29 | 25.38 | 25.20 | 25.37 | 7,255,937 | +0.18(+0.72%) |
May 25, 2017 | 25.17 | 25.28 | 25.04 | 25.19 | 8,429,301 | +0.09(+0.38%) |
May 24, 2017 | 25.07 | 25.14 | 24.86 | 25.10 | 9,157,964 | +0.01(+0.03%) |
May 23, 2017 | 25.18 | 25.23 | 25.01 | 25.09 | 7,614,793 | -0.14(-0.55%) |
May 22, 2017 | 25.16 | 25.33 | 25.07 | 25.23 | 7,049,282 | +0.04(+0.17%) |
May 19, 2017 | 25.10 | 25.19 | 24.99 | 25.18 | 9,686,047 | +0.12(+0.48%) |
May 18, 2017 | 24.89 | 25.15 | 24.89 | 25.06 | 13,268,628 | +0.42(+1.71%) |
May 17, 2017 | 24.83 | 24.88 | 24.59 | 24.64 | 9,659,567 | -0.19(-0.76%) |
May 16, 2017 | 25.11 | 25.16 | 24.81 | 24.83 | 8,792,028 | -0.28(-1.10%) |
May 15, 2017 | 25.43 | 25.48 | 24.98 | 25.10 | 10,500,709 | -0.33(-1.29%) |
May 12, 2017 | 26.03 | 26.08 | 25.38 | 25.43 | 12,066,502 | -0.78(-2.99%) |
May 11, 2017 | 25.85 | 26.40 | 25.85 | 26.22 | 16,263,434 | +0.44(+1.70%) |
May 10, 2017 | 24.94 | 25.81 | 24.92 | 25.78 | 13,983,117 | +0.85(+3.41%) |
May 09, 2017 | 24.86 | 25.10 | 24.85 | 24.93 | 11,249,001 | +0.11(+0.45%) |
May 08, 2017 | 25.24 | 25.28 | 24.76 | 24.82 | 10,471,874 | -0.37(-1.47%) |
May 05, 2017 | 25.07 | 25.28 | 25.02 | 25.18 | 8,786,969 | +0.11(+0.44%) |
May 04, 2017 | 25.26 | 25.48 | 24.99 | 25.07 | 7,746,680 | -0.15(-0.61%) |
May 03, 2017 | 24.77 | 25.36 | 24.77 | 25.23 | 12,931,542 | +0.50(+2.01%) |
May 02, 2017 | 24.54 | 24.88 | 24.50 | 24.73 | 16,463,602 | -0.17(-0.69%) |