Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.09 | 21.83 | 21.93 | 4,366,528 | -0.13(-0.59%) | |
Jul 28, 2017 | 21.67 | 22.09 | 21.52 | 22.06 | 4,832,431 | +0.35(+1.61%) |
Jul 27, 2017 | 21.81 | 21.94 | 21.42 | 21.71 | 7,848,505 | -0.36(-1.63%) |
Jul 26, 2017 | 22.61 | 22.65 | 21.86 | 22.07 | 9,386,386 | -0.70(-3.07%) |
Jul 25, 2017 | 22.99 | 23.29 | 22.45 | 22.77 | 8,587,573 | +0.01(+0.04%) |
Jul 24, 2017 | 23.54 | 23.55 | 22.73 | 22.76 | 9,007,542 | -0.69(-2.94%) |
Jul 21, 2017 | 23.28 | 23.52 | 23.14 | 23.45 | 4,315,910 | +0.12(+0.51%) |
Jul 20, 2017 | 23.33 | 23.41 | 23.07 | 23.33 | 4,042,490 | +0.00(+0.00%) |
Jul 19, 2017 | 23.09 | 23.47 | 22.96 | 23.33 | 5,155,645 | +0.07(+0.30%) |
Jul 18, 2017 | 23.52 | 23.52 | 23.14 | 23.26 | 5,082,485 | -0.26(-1.13%) |
Jul 17, 2017 | 23.47 | 23.59 | 23.25 | 23.52 | 3,538,339 | +0.09(+0.41%) |
Jul 14, 2017 | 23.79 | 23.86 | 23.41 | 23.43 | 4,044,866 | -0.32(-1.35%) |
Jul 13, 2017 | 23.36 | 24.13 | 23.23 | 23.75 | 8,951,446 | +0.46(+1.98%) |
Jul 12, 2017 | 23.10 | 23.40 | 23.08 | 23.29 | 4,035,223 | +0.36(+1.57%) |
Jul 11, 2017 | 23.12 | 23.21 | 22.84 | 22.93 | 3,453,259 | -0.18(-0.78%) |
Jul 10, 2017 | 23.34 | 23.41 | 23.00 | 23.11 | 3,868,671 | -0.25(-1.07%) |
Jul 07, 2017 | 22.90 | 23.55 | 22.84 | 23.36 | 4,184,401 | +0.48(+2.10%) |
Jul 06, 2017 | 22.92 | 23.11 | 22.79 | 22.88 | 3,686,721 | -0.16(-0.69%) |
Jul 05, 2017 | 23.02 | 23.19 | 22.73 | 23.04 | 3,596,312 | +0.02(+0.09%) |
Jul 03, 2017 | 22.87 | 23.20 | 22.87 | 23.02 | 2,229,992 | +0.19(+0.83%) |
Jun 30, 2017 | 22.91 | 23.01 | 22.77 | 22.83 | 2,595,069 | -0.02(-0.09%) |
Jun 29, 2017 | 23.06 | 23.25 | 22.68 | 22.85 | 3,443,867 | -0.11(-0.48%) |
Jun 28, 2017 | 22.85 | 23.30 | 22.81 | 22.96 | 3,798,583 | +0.25(+1.10%) |
Jun 27, 2017 | 22.66 | 22.93 | 22.56 | 22.71 | 3,369,320 | +0.07(+0.31%) |
Jun 26, 2017 | 22.43 | 22.82 | 22.43 | 22.64 | 4,837,608 | +0.24(+1.07%) |
Jun 23, 2017 | 22.61 | 22.20 | 22.40 | 5,389,277 | +0.07(+0.31%) | |
Jun 22, 2017 | 22.70 | 22.88 | 22.30 | 22.33 | 4,629,384 | -0.21(-0.93%) |
Jun 21, 2017 | 22.56 | 22.66 | 22.38 | 22.54 | 2,623,278 | +0.07(+0.31%) |
Jun 20, 2017 | 22.74 | 22.89 | 22.45 | 22.47 | 4,424,692 | -0.45(-1.96%) |
Jun 19, 2017 | 22.86 | 22.97 | 22.73 | 22.92 | 3,926,693 | +0.13(+0.57%) |
Jun 16, 2017 | 22.95 | 23.06 | 22.75 | 22.79 | 4,901,186 | -0.24(-1.04%) |
Jun 15, 2017 | 23.12 | 23.23 | 22.82 | 23.03 | 3,757,781 | -0.33(-1.41%) |
Jun 14, 2017 | 23.08 | 23.37 | 22.91 | 23.36 | 3,589,731 | +0.31(+1.34%) |
Jun 13, 2017 | 22.91 | 23.29 | 22.79 | 23.05 | 3,579,328 | +0.24(+1.05%) |
Jun 12, 2017 | 22.77 | 22.88 | 22.34 | 22.81 | 5,999,999 | +0.04(+0.18%) |
Jun 09, 2017 | 22.77 | 23.09 | 22.70 | 22.77 | 3,745,661 | +0.00(+0.00%) |
Jun 08, 2017 | 23.10 | 23.10 | 22.71 | 22.77 | 3,496,305 | -0.24(-1.04%) |
Jun 07, 2017 | 22.66 | 23.07 | 22.40 | 23.01 | 4,177,884 | +0.39(+1.72%) |
Jun 06, 2017 | 22.62 | 22.84 | 22.51 | 22.62 | 2,516,498 | -0.12(-0.53%) |
Jun 05, 2017 | 22.85 | 22.93 | 22.70 | 22.74 | 2,899,578 | -0.11(-0.48%) |
Jun 02, 2017 | 22.81 | 23.04 | 22.77 | 22.85 | 4,088,530 | +0.20(+0.88%) |
Jun 01, 2017 | 22.50 | 22.81 | 22.44 | 22.65 | 4,129,850 | +0.23(+1.03%) |
May 31, 2017 | 22.64 | 22.76 | 22.20 | 22.42 | 4,751,426 | -0.07(-0.31%) |
May 30, 2017 | 22.90 | 22.91 | 22.49 | 22.49 | 3,333,745 | -0.46(-2.00%) |
May 26, 2017 | 22.84 | 23.12 | 22.79 | 22.95 | 4,881,281 | +0.14(+0.61%) |
May 25, 2017 | 22.49 | 22.91 | 22.36 | 22.81 | 5,140,450 | +0.44(+1.97%) |
May 24, 2017 | 22.11 | 22.50 | 22.03 | 22.37 | 5,706,163 | +0.29(+1.31%) |
May 23, 2017 | 22.02 | 22.23 | 21.83 | 22.08 | 5,536,229 | +0.51(+2.36%) |
May 22, 2017 | 21.34 | 21.73 | 21.28 | 21.57 | 3,614,294 | +0.29(+1.36%) |
May 19, 2017 | 21.13 | 21.34 | 21.02 | 21.28 | 3,342,120 | +0.27(+1.29%) |
May 18, 2017 | 20.90 | 21.23 | 20.70 | 21.01 | 4,233,429 | +0.05(+0.24%) |
May 17, 2017 | 21.06 | 21.44 | 20.93 | 20.96 | 4,207,220 | -0.55(-2.56%) |
May 16, 2017 | 21.34 | 21.54 | 21.03 | 21.51 | 5,363,770 | +0.25(+1.18%) |
May 15, 2017 | 21.21 | 21.44 | 20.96 | 21.26 | 5,194,773 | +0.03(+0.14%) |
May 12, 2017 | 21.53 | 21.63 | 21.22 | 21.23 | 4,019,042 | -0.35(-1.62%) |
May 11, 2017 | 21.55 | 21.76 | 21.25 | 21.58 | 4,414,175 | -0.05(-0.23%) |
May 10, 2017 | 21.84 | 22.04 | 21.55 | 21.63 | 4,803,184 | -0.21(-0.96%) |
May 09, 2017 | 21.43 | 22.15 | 21.43 | 21.84 | 5,788,421 | +0.43(+2.01%) |
May 08, 2017 | 21.51 | 21.68 | 21.32 | 21.41 | 4,623,206 | -0.10(-0.46%) |
May 05, 2017 | 21.65 | 21.65 | 21.28 | 21.51 | 5,083,585 | -0.03(-0.14%) |
May 04, 2017 | 21.91 | 22.07 | 21.38 | 21.54 | 6,028,380 | -0.36(-1.64%) |
May 03, 2017 | 21.98 | 22.00 | 21.67 | 21.90 | 4,710,049 | -0.16(-0.73%) |
May 02, 2017 | 21.61 | 22.09 | 21.60 | 22.06 | 5,756,449 | +0.44(+2.04%) |