Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.30 | 24.43 | 24.25 | 24.26 | 30,045,234 | +0.01(+0.03%) |
Jul 28, 2017 | 24.19 | 24.27 | 24.00 | 24.25 | 22,196,882 | +0.11(+0.45%) |
Jul 27, 2017 | 23.99 | 24.14 | 23.92 | 24.14 | 22,772,324 | +0.08(+0.33%) |
Jul 26, 2017 | 24.21 | 24.22 | 24.01 | 24.06 | 21,492,070 | -0.15(-0.63%) |
Jul 25, 2017 | 24.42 | 24.49 | 24.15 | 24.22 | 27,046,474 | -0.16(-0.66%) |
Jul 24, 2017 | 24.42 | 24.47 | 24.27 | 24.38 | 20,177,208 | -0.12(-0.48%) |
Jul 21, 2017 | 24.49 | 24.57 | 24.43 | 24.49 | 16,435,772 | -0.04(-0.18%) |
Jul 20, 2017 | 24.49 | 24.65 | 24.41 | 24.54 | 23,174,048 | -0.06(-0.24%) |
Jul 19, 2017 | 24.41 | 24.65 | 24.37 | 24.60 | 25,711,082 | +0.19(+0.78%) |
Jul 18, 2017 | 24.31 | 24.43 | 24.17 | 24.41 | 19,914,374 | +0.08(+0.33%) |
Jul 17, 2017 | 24.46 | 24.49 | 24.25 | 24.33 | 22,997,952 | -0.13(-0.54%) |
Jul 14, 2017 | 24.34 | 24.55 | 24.32 | 24.46 | 17,086,882 | +0.11(+0.45%) |
Jul 13, 2017 | 24.30 | 24.39 | 24.14 | 24.35 | 18,301,028 | +0.04(+0.18%) |
Jul 12, 2017 | 24.39 | 24.53 | 24.29 | 24.30 | 18,905,300 | +0.04(+0.15%) |
Jul 11, 2017 | 24.44 | 24.49 | 24.18 | 24.27 | 16,695,205 | -0.18(-0.72%) |
Jul 10, 2017 | 24.41 | 24.53 | 24.32 | 24.44 | 18,488,520 | +0.04(+0.18%) |
Jul 07, 2017 | 24.33 | 24.41 | 24.16 | 24.40 | 23,232,282 | +0.10(+0.39%) |
Jul 06, 2017 | 24.61 | 24.63 | 24.25 | 24.30 | 19,032,808 | -0.31(-1.25%) |
Jul 05, 2017 | 24.83 | 24.84 | 24.50 | 24.61 | 22,139,940 | -0.13(-0.53%) |
Jul 03, 2017 | 24.49 | 24.85 | 24.49 | 24.74 | 11,635,190 | +0.17(+0.68%) |
Jun 30, 2017 | 24.68 | 24.72 | 24.52 | 24.57 | 18,468,412 | -0.03(-0.12%) |
Jun 29, 2017 | 24.78 | 24.41 | 24.60 | 20,392,540 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.77 | 24.87 | 24.62 | 24.69 | 20,222,678 | -0.01(-0.06%) |
Jun 27, 2017 | 24.97 | 24.97 | 24.69 | 24.71 | 20,865,950 | -0.20(-0.79%) |
Jun 26, 2017 | 24.99 | 25.03 | 24.85 | 24.90 | 19,371,572 | -0.10(-0.38%) |
Jun 23, 2017 | 24.93 | 25.04 | 24.85 | 25.00 | 41,069,340 | +0.08(+0.32%) |
Jun 22, 2017 | 24.84 | 25.22 | 24.82 | 24.92 | 30,284,280 | +0.13(+0.53%) |
Jun 21, 2017 | 24.57 | 24.94 | 24.57 | 24.79 | 35,187,456 | +0.23(+0.95%) |
Jun 20, 2017 | 24.30 | 24.69 | 24.25 | 24.55 | 35,629,044 | +0.25(+1.02%) |
Jun 19, 2017 | 24.10 | 24.33 | 24.08 | 24.30 | 28,429,550 | +0.18(+0.76%) |
Jun 16, 2017 | 24.13 | 24.24 | 24.00 | 24.12 | 43,573,800 | +0.12(+0.49%) |
Jun 15, 2017 | 23.86 | 24.16 | 23.82 | 24.00 | 25,874,658 | +0.09(+0.37%) |
Jun 14, 2017 | 23.84 | 23.97 | 23.75 | 23.92 | 18,891,118 | +0.08(+0.34%) |
Jun 13, 2017 | 23.93 | 23.98 | 23.79 | 23.84 | 23,464,940 | -0.09(-0.37%) |
Jun 12, 2017 | 23.97 | 24.23 | 23.78 | 23.92 | 39,469,964 | -0.05(-0.21%) |
Jun 09, 2017 | 23.27 | 24.00 | 23.22 | 23.97 | 41,193,532 | +0.75(+3.21%) |
Jun 08, 2017 | 23.48 | 23.17 | 23.23 | 46,194,368 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.47 | 23.53 | 23.34 | 23.41 | 22,667,512 | -0.05(-0.22%) |
Jun 06, 2017 | 23.63 | 23.68 | 23.44 | 23.46 | 24,420,950 | -0.20(-0.87%) |
Jun 05, 2017 | 23.78 | 23.84 | 23.56 | 23.67 | 19,445,492 | -0.14(-0.58%) |
Jun 02, 2017 | 23.97 | 24.05 | 23.73 | 23.81 | 28,510,388 | -0.12(-0.52%) |
Jun 01, 2017 | 23.90 | 24.03 | 23.79 | 23.93 | 32,660,370 | +0.04(+0.18%) |
May 31, 2017 | 23.62 | 23.99 | 23.51 | 23.89 | 39,664,320 | +0.38(+1.62%) |
May 30, 2017 | 23.46 | 23.64 | 23.46 | 23.51 | 21,934,198 | -0.01(-0.03%) |
May 26, 2017 | 23.54 | 23.62 | 23.48 | 23.51 | 15,991,044 | -0.01(-0.06%) |
May 25, 2017 | 23.46 | 23.56 | 23.39 | 23.53 | 23,637,728 | +0.08(+0.34%) |
May 24, 2017 | 23.54 | 23.61 | 23.39 | 23.45 | 30,736,530 | -0.07(-0.28%) |
May 23, 2017 | 23.50 | 23.62 | 23.47 | 23.51 | 24,013,760 | +0.01(+0.06%) |
May 22, 2017 | 23.78 | 23.78 | 23.50 | 23.50 | 34,655,160 | -0.25(-1.05%) |
May 19, 2017 | 23.63 | 23.75 | 23.55 | 23.75 | 38,756,632 | +0.18(+0.74%) |
May 18, 2017 | 23.56 | 23.72 | 23.46 | 23.57 | 32,258,438 | -0.01(-0.03%) |
May 17, 2017 | 23.85 | 23.83 | 23.56 | 23.58 | 38,816,016 | -0.27(-1.13%) |
May 16, 2017 | 23.82 | 24.00 | 23.70 | 23.85 | 55,034,588 | -0.38(-1.57%) |
May 15, 2017 | 24.12 | 24.27 | 24.00 | 24.23 | 26,624,376 | +0.08(+0.33%) |
May 12, 2017 | 24.06 | 24.19 | 24.06 | 24.15 | 24,107,158 | -0.02(-0.09%) |
May 11, 2017 | 24.14 | 24.25 | 24.03 | 24.17 | 34,263,952 | +0.01(+0.03%) |
May 10, 2017 | 24.14 | 24.23 | 24.07 | 24.16 | 45,168,704 | -0.02(-0.09%) |
May 09, 2017 | 24.24 | 24.34 | 24.16 | 24.19 | 23,604,518 | -0.05(-0.21%) |
May 08, 2017 | 24.20 | 24.36 | 24.16 | 24.24 | 32,448,800 | -0.02(-0.09%) |
May 05, 2017 | 24.23 | 24.25 | 24.08 | 24.26 | 30,116,008 | +0.02(+0.09%) |
May 04, 2017 | 24.23 | 24.34 | 24.14 | 24.24 | 35,219,196 | -0.01(-0.06%) |
May 03, 2017 | 24.26 | 24.34 | 24.13 | 24.25 | 34,247,240 | -0.10(-0.42%) |
May 02, 2017 | 24.33 | 24.43 | 23.82 | 24.35 | 56,258,744 | -0.12(-0.50%) |