Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.76 | 23.89 | 23.71 | 23.73 | 30,721,930 | +0.01(+0.03%) |
Jul 28, 2017 | 23.65 | 23.73 | 23.48 | 23.72 | 22,696,814 | +0.11(+0.45%) |
Jul 27, 2017 | 23.46 | 23.61 | 23.39 | 23.61 | 23,285,216 | +0.08(+0.33%) |
Jul 26, 2017 | 23.68 | 23.68 | 23.49 | 23.53 | 21,976,128 | -0.15(-0.63%) |
Jul 25, 2017 | 23.88 | 23.95 | 23.62 | 23.68 | 27,655,630 | -0.16(-0.66%) |
Jul 24, 2017 | 23.88 | 23.93 | 23.73 | 23.84 | 20,631,652 | -0.11(-0.48%) |
Jul 21, 2017 | 23.95 | 24.03 | 23.89 | 23.95 | 16,805,948 | -0.04(-0.18%) |
Jul 20, 2017 | 23.95 | 24.11 | 23.87 | 24.00 | 23,695,988 | -0.06(-0.24%) |
Jul 19, 2017 | 23.88 | 24.10 | 23.83 | 24.05 | 26,290,162 | +0.19(+0.78%) |
Jul 18, 2017 | 23.78 | 23.89 | 23.64 | 23.87 | 20,362,898 | +0.08(+0.33%) |
Jul 17, 2017 | 23.93 | 23.95 | 23.71 | 23.79 | 23,515,926 | -0.13(-0.54%) |
Jul 14, 2017 | 23.80 | 24.00 | 23.78 | 23.92 | 17,471,722 | +0.11(+0.45%) |
Jul 13, 2017 | 23.77 | 23.85 | 23.60 | 23.81 | 18,713,214 | +0.04(+0.18%) |
Jul 12, 2017 | 23.85 | 23.99 | 23.75 | 23.77 | 19,331,096 | +0.04(+0.15%) |
Jul 11, 2017 | 23.90 | 23.95 | 23.65 | 23.73 | 17,071,224 | -0.17(-0.72%) |
Jul 10, 2017 | 23.87 | 23.99 | 23.78 | 23.90 | 18,904,930 | +0.04(+0.18%) |
Jul 07, 2017 | 23.79 | 23.87 | 23.63 | 23.86 | 23,755,534 | +0.09(+0.39%) |
Jul 06, 2017 | 24.07 | 24.09 | 23.71 | 23.77 | 19,461,476 | -0.30(-1.25%) |
Jul 05, 2017 | 24.28 | 24.29 | 23.97 | 24.07 | 22,638,588 | -0.13(-0.53%) |
Jul 03, 2017 | 23.95 | 24.30 | 23.95 | 24.20 | 11,897,245 | +0.16(+0.68%) |
Jun 30, 2017 | 24.13 | 24.18 | 23.98 | 24.03 | 18,884,368 | -0.03(-0.12%) |
Jun 29, 2017 | 24.23 | 23.88 | 24.06 | 20,851,832 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.23 | 24.32 | 24.08 | 24.15 | 20,678,146 | -0.01(-0.06%) |
Jun 27, 2017 | 24.42 | 24.42 | 24.15 | 24.16 | 21,335,906 | -0.19(-0.79%) |
Jun 26, 2017 | 24.44 | 24.48 | 24.30 | 24.36 | 19,807,870 | -0.09(-0.38%) |
Jun 23, 2017 | 24.38 | 24.48 | 24.30 | 24.45 | 41,994,328 | +0.08(+0.32%) |
Jun 22, 2017 | 24.29 | 24.66 | 24.27 | 24.37 | 30,966,360 | +0.13(+0.53%) |
Jun 21, 2017 | 24.03 | 24.39 | 24.03 | 24.24 | 35,979,972 | +0.23(+0.95%) |
Jun 20, 2017 | 23.76 | 24.15 | 23.72 | 24.01 | 36,431,504 | +0.24(+1.02%) |
Jun 19, 2017 | 23.57 | 23.79 | 23.55 | 23.77 | 29,069,858 | +0.18(+0.76%) |
Jun 16, 2017 | 23.60 | 23.70 | 23.48 | 23.59 | 44,555,196 | +0.11(+0.49%) |
Jun 15, 2017 | 23.34 | 23.63 | 23.30 | 23.48 | 26,457,422 | +0.09(+0.37%) |
Jun 14, 2017 | 23.32 | 23.44 | 23.22 | 23.39 | 19,316,596 | +0.08(+0.34%) |
Jun 13, 2017 | 23.40 | 23.45 | 23.27 | 23.31 | 23,993,432 | -0.09(-0.37%) |
Jun 12, 2017 | 23.45 | 23.70 | 23.25 | 23.40 | 40,358,928 | -0.05(-0.21%) |
Jun 09, 2017 | 22.76 | 23.47 | 22.71 | 23.45 | 42,121,316 | +0.73(+3.21%) |
Jun 08, 2017 | 22.97 | 22.66 | 22.72 | 47,234,788 | -0.18(-0.78%) | |
Jun 07, 2017 | 22.95 | 23.01 | 22.82 | 22.90 | 23,178,044 | -0.05(-0.22%) |
Jun 06, 2017 | 23.11 | 23.16 | 22.92 | 22.95 | 24,970,972 | -0.20(-0.87%) |
Jun 05, 2017 | 23.26 | 23.31 | 23.04 | 23.15 | 19,883,454 | -0.14(-0.58%) |
Jun 02, 2017 | 23.45 | 23.53 | 23.21 | 23.28 | 29,152,518 | -0.12(-0.52%) |
Jun 01, 2017 | 23.37 | 23.50 | 23.27 | 23.40 | 33,395,966 | +0.04(+0.18%) |
May 31, 2017 | 23.10 | 23.46 | 22.99 | 23.36 | 40,557,664 | +0.37(+1.62%) |
May 30, 2017 | 22.94 | 23.12 | 22.94 | 22.99 | 22,428,214 | -0.01(-0.03%) |
May 26, 2017 | 23.02 | 23.10 | 22.97 | 23.00 | 16,351,204 | -0.01(-0.06%) |
May 25, 2017 | 22.94 | 23.04 | 22.87 | 23.01 | 24,170,112 | +0.08(+0.34%) |
May 24, 2017 | 23.02 | 23.09 | 22.87 | 22.93 | 31,428,796 | -0.06(-0.28%) |
May 23, 2017 | 22.98 | 23.10 | 22.95 | 23.00 | 24,554,612 | +0.01(+0.06%) |
May 22, 2017 | 23.25 | 23.25 | 22.98 | 22.98 | 35,435,684 | -0.24(-1.05%) |
May 19, 2017 | 23.11 | 23.22 | 23.03 | 23.22 | 39,629,532 | +0.17(+0.74%) |
May 18, 2017 | 23.04 | 23.20 | 22.95 | 23.05 | 32,984,984 | -0.01(-0.03%) |
May 17, 2017 | 23.32 | 23.30 | 23.05 | 23.06 | 39,690,256 | -0.26(-1.13%) |
May 16, 2017 | 23.30 | 23.47 | 23.17 | 23.32 | 56,274,108 | -0.37(-1.57%) |
May 15, 2017 | 23.59 | 23.74 | 23.47 | 23.70 | 27,224,026 | +0.08(+0.33%) |
May 12, 2017 | 23.53 | 23.66 | 23.53 | 23.62 | 24,650,114 | -0.02(-0.09%) |
May 11, 2017 | 23.60 | 23.71 | 23.50 | 23.64 | 35,035,664 | +0.01(+0.03%) |
May 10, 2017 | 23.61 | 23.70 | 23.54 | 23.63 | 46,186,020 | -0.03(-0.14%) |
May 09, 2017 | 23.72 | 23.81 | 23.64 | 23.67 | 24,124,186 | -0.05(-0.21%) |
May 08, 2017 | 23.68 | 23.84 | 23.64 | 23.72 | 33,163,178 | -0.02(-0.09%) |
May 05, 2017 | 23.71 | 23.73 | 23.56 | 23.74 | 30,779,028 | +0.02(+0.09%) |
May 04, 2017 | 23.71 | 23.81 | 23.62 | 23.72 | 35,994,568 | -0.01(-0.06%) |
May 03, 2017 | 23.74 | 23.81 | 23.61 | 23.73 | 35,001,212 | -0.10(-0.42%) |
May 02, 2017 | 23.81 | 23.91 | 23.31 | 23.83 | 57,497,312 | -0.12(-0.50%) |