Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.27 | 24.28 | 24.08 | 24.13 | 8,508,268 | -0.01(-0.06%) |
Jul 28, 2017 | 23.79 | 24.16 | 23.78 | 24.15 | 7,902,521 | +0.12(+0.49%) |
Jul 27, 2017 | 24.08 | 24.09 | 23.93 | 24.03 | 4,729,816 | +0.10(+0.43%) |
Jul 26, 2017 | 24.04 | 24.04 | 23.88 | 23.93 | 4,433,939 | -0.04(-0.17%) |
Jul 25, 2017 | 24.03 | 24.09 | 23.92 | 23.97 | 5,055,211 | +0.30(+1.28%) |
Jul 24, 2017 | 23.71 | 23.72 | 23.52 | 23.67 | 7,465,737 | -0.15(-0.63%) |
Jul 21, 2017 | 24.09 | 24.11 | 23.78 | 23.82 | 5,424,437 | -0.29(-1.20%) |
Jul 20, 2017 | 24.14 | 24.17 | 24.02 | 24.11 | 5,320,323 | +0.05(+0.20%) |
Jul 19, 2017 | 23.86 | 24.09 | 23.86 | 24.06 | 5,364,351 | +0.14(+0.57%) |
Jul 18, 2017 | 24.01 | 24.05 | 23.87 | 23.92 | 3,923,727 | -0.06(-0.26%) |
Jul 17, 2017 | 24.11 | 24.17 | 23.97 | 23.98 | 4,788,934 | -0.02(-0.09%) |
Jul 14, 2017 | 23.99 | 24.07 | 23.90 | 24.00 | 4,559,198 | +0.16(+0.66%) |
Jul 13, 2017 | 23.84 | 23.87 | 23.74 | 23.85 | 3,928,216 | -0.10(-0.43%) |
Jul 12, 2017 | 23.98 | 24.10 | 23.84 | 23.95 | 6,693,468 | +0.35(+1.48%) |
Jul 11, 2017 | 23.39 | 23.61 | 23.35 | 23.60 | 6,656,247 | +0.02(+0.09%) |
Jul 10, 2017 | 23.48 | 23.63 | 23.47 | 23.58 | 4,623,742 | -0.02(-0.09%) |
Jul 07, 2017 | 23.64 | 23.66 | 23.45 | 23.60 | 5,891,964 | -0.05(-0.23%) |
Jul 06, 2017 | 23.71 | 23.93 | 23.65 | 23.65 | 5,917,866 | +0.01(+0.06%) |
Jul 05, 2017 | 23.85 | 23.86 | 23.58 | 23.64 | 7,724,541 | -0.41(-1.71%) |
Jul 03, 2017 | 23.88 | 24.16 | 23.88 | 24.05 | 3,351,265 | +0.25(+1.07%) |
Jun 30, 2017 | 23.94 | 23.91 | 23.67 | 23.80 | 6,999,336 | -0.14(-0.60%) |
Jun 29, 2017 | 24.22 | 24.24 | 23.91 | 23.94 | 5,161,574 | -0.28(-1.16%) |
Jun 28, 2017 | 24.21 | 24.34 | 24.17 | 24.22 | 7,054,690 | +0.08(+0.34%) |
Jun 27, 2017 | 24.12 | 24.31 | 24.07 | 24.14 | 7,177,838 | +0.19(+0.77%) |
Jun 26, 2017 | 24.07 | 24.10 | 23.94 | 23.96 | 5,478,043 | +0.03(+0.11%) |
Jun 23, 2017 | 23.76 | 23.98 | 23.73 | 23.93 | 5,097,701 | +0.16(+0.69%) |
Jun 22, 2017 | 23.79 | 23.90 | 23.70 | 23.76 | 7,223,666 | -0.03(-0.14%) |
Jun 21, 2017 | 23.87 | 24.02 | 23.70 | 23.80 | 10,337,337 | -0.23(-0.94%) |
Jun 20, 2017 | 24.25 | 24.25 | 23.89 | 24.02 | 12,763,371 | -0.73(-2.94%) |
Jun 19, 2017 | 24.73 | 24.90 | 24.70 | 24.75 | 8,829,957 | +0.03(+0.11%) |
Jun 16, 2017 | 24.48 | 24.74 | 24.43 | 24.73 | 7,489,078 | +0.52(+2.16%) |
Jun 15, 2017 | 24.03 | 24.27 | 24.00 | 24.20 | 10,840,228 | -0.09(-0.37%) |
Jun 14, 2017 | 24.70 | 24.70 | 24.21 | 24.29 | 8,596,392 | -0.45(-1.83%) |
Jun 13, 2017 | 24.64 | 24.77 | 24.57 | 24.75 | 6,383,246 | +0.15(+0.61%) |
Jun 12, 2017 | 24.74 | 24.80 | 24.51 | 24.59 | 6,468,002 | -0.01(-0.06%) |
Jun 09, 2017 | 24.31 | 24.63 | 24.29 | 24.61 | 8,527,311 | +0.29(+1.19%) |
Jun 08, 2017 | 24.27 | 24.42 | 24.25 | 24.32 | 6,176,361 | -0.01(-0.03%) |
Jun 07, 2017 | 24.62 | 24.68 | 24.29 | 24.33 | 13,649,526 | -0.56(-2.26%) |
Jun 06, 2017 | 24.62 | 24.90 | 24.57 | 24.89 | 6,328,476 | +0.11(+0.44%) |
Jun 05, 2017 | 24.66 | 24.82 | 24.65 | 24.78 | 5,985,761 | +0.12(+0.47%) |
Jun 02, 2017 | 24.72 | 24.73 | 24.52 | 24.66 | 9,445,831 | -0.23(-0.91%) |
Jun 01, 2017 | 24.89 | 25.05 | 24.82 | 24.89 | 9,446,836 | +0.06(+0.25%) |
May 31, 2017 | 25.01 | 25.05 | 24.74 | 24.83 | 11,423,171 | -0.08(-0.33%) |
May 30, 2017 | 25.06 | 25.06 | 24.90 | 24.91 | 10,269,995 | -0.10(-0.38%) |
May 26, 2017 | 25.04 | 25.09 | 24.94 | 25.01 | 5,197,025 | +0.01(+0.03%) |
May 25, 2017 | 25.23 | 25.41 | 24.92 | 25.00 | 12,783,461 | -0.34(-1.35%) |
May 24, 2017 | 25.35 | 25.48 | 25.29 | 25.34 | 9,061,667 | -0.02(-0.08%) |
May 23, 2017 | 25.44 | 25.50 | 25.35 | 25.36 | 6,300,030 | -0.02(-0.08%) |
May 22, 2017 | 25.54 | 25.54 | 25.31 | 25.38 | 9,219,319 | +0.01(+0.05%) |
May 19, 2017 | 25.38 | 25.48 | 25.30 | 25.37 | 9,505,087 | +0.30(+1.18%) |
May 18, 2017 | 24.93 | 25.21 | 24.79 | 25.08 | 15,793,272 | +0.23(+0.94%) |
May 17, 2017 | 25.05 | 25.14 | 24.84 | 24.84 | 13,978,980 | -0.05(-0.19%) |
May 16, 2017 | 24.89 | 25.05 | 24.85 | 24.89 | 14,256,564 | +0.36(+1.48%) |
May 15, 2017 | 24.79 | 24.79 | 24.48 | 24.53 | 12,792,625 | +0.22(+0.90%) |
May 12, 2017 | 24.19 | 24.38 | 24.19 | 24.31 | 6,960,343 | +0.12(+0.51%) |
May 11, 2017 | 24.11 | 24.24 | 24.05 | 24.18 | 9,712,318 | +0.14(+0.57%) |
May 10, 2017 | 24.20 | 24.26 | 24.04 | 24.05 | 8,297,791 | +0.18(+0.75%) |
May 09, 2017 | 23.93 | 23.97 | 23.81 | 23.87 | 10,036,439 | -0.05(-0.23%) |
May 08, 2017 | 23.85 | 23.95 | 23.75 | 23.92 | 8,016,142 | +0.09(+0.37%) |
May 05, 2017 | 23.41 | 23.85 | 23.37 | 23.83 | 10,165,732 | +0.66(+2.86%) |
May 04, 2017 | 23.25 | 23.28 | 23.10 | 23.17 | 7,731,185 | -0.25(-1.07%) |
May 03, 2017 | 23.36 | 23.49 | 23.25 | 23.42 | 8,365,540 | -0.04(-0.17%) |
May 02, 2017 | 23.51 | 23.75 | 23.41 | 23.46 | 12,829,759 | +0.29(+1.25%) |