Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.41 | 24.41 | 24.32 | 24.35 | 6,603,786 | -0.04(-0.16%) |
Jul 28, 2017 | 24.32 | 24.40 | 24.32 | 24.39 | 7,443,430 | -0.13(-0.54%) |
Jul 27, 2017 | 24.69 | 24.73 | 24.42 | 24.53 | 9,671,180 | +0.05(+0.22%) |
Jul 26, 2017 | 24.34 | 24.49 | 24.30 | 24.47 | 4,722,652 | +0.05(+0.22%) |
Jul 25, 2017 | 24.45 | 24.49 | 24.41 | 24.42 | 2,441,694 | +0.00(+0.00%) |
Jul 24, 2017 | 24.43 | 24.48 | 24.36 | 24.42 | 3,426,896 | +0.21(+0.85%) |
Jul 21, 2017 | 24.19 | 24.22 | 24.15 | 24.21 | 3,540,347 | -0.15(-0.63%) |
Jul 20, 2017 | 24.48 | 24.48 | 24.37 | 24.37 | 12,471,597 | -0.18(-0.73%) |
Jul 19, 2017 | 24.52 | 24.55 | 24.49 | 24.55 | 2,709,094 | +0.17(+0.68%) |
Jul 18, 2017 | 24.35 | 24.42 | 24.31 | 24.38 | 3,710,130 | +0.09(+0.36%) |
Jul 17, 2017 | 24.33 | 24.36 | 24.25 | 24.29 | 3,054,836 | -0.17(-0.71%) |
Jul 14, 2017 | 24.35 | 24.48 | 24.35 | 24.47 | 4,302,230 | +0.15(+0.60%) |
Jul 13, 2017 | 24.22 | 24.33 | 24.22 | 24.32 | 5,522,259 | +0.05(+0.22%) |
Jul 12, 2017 | 24.19 | 24.31 | 24.15 | 24.27 | 5,116,443 | +0.26(+1.08%) |
Jul 11, 2017 | 23.96 | 24.03 | 23.88 | 24.01 | 3,728,963 | +0.33(+1.38%) |
Jul 10, 2017 | 23.52 | 23.70 | 23.51 | 23.68 | 3,928,504 | +0.11(+0.45%) |
Jul 07, 2017 | 23.56 | 23.60 | 23.49 | 23.57 | 4,071,838 | +0.04(+0.17%) |
Jul 06, 2017 | 23.59 | 23.62 | 23.50 | 23.53 | 6,414,823 | -0.37(-1.53%) |
Jul 05, 2017 | 23.77 | 23.91 | 23.71 | 23.90 | 6,888,226 | +0.07(+0.28%) |
Jul 03, 2017 | 23.85 | 23.91 | 23.78 | 23.83 | 2,578,923 | +0.04(+0.17%) |
Jun 30, 2017 | 23.80 | 23.87 | 23.77 | 23.79 | 5,446,522 | +0.10(+0.42%) |
Jun 29, 2017 | 23.83 | 23.85 | 23.55 | 23.69 | 8,996,666 | -0.26(-1.08%) |
Jun 28, 2017 | 23.81 | 23.97 | 23.79 | 23.95 | 6,238,631 | +0.06(+0.25%) |
Jun 27, 2017 | 24.02 | 24.06 | 23.89 | 23.89 | 5,650,677 | -0.27(-1.10%) |
Jun 26, 2017 | 24.23 | 24.35 | 24.12 | 24.16 | 7,809,425 | +0.48(+2.02%) |
Jun 23, 2017 | 23.65 | 23.73 | 23.62 | 23.68 | 4,178,403 | +0.09(+0.40%) |
Jun 22, 2017 | 23.61 | 23.64 | 23.56 | 23.59 | 5,994,643 | +0.07(+0.28%) |
Jun 21, 2017 | 23.61 | 23.50 | 23.52 | 7,113,598 | +0.20(+0.86%) | |
Jun 20, 2017 | 23.43 | 23.47 | 23.32 | 23.32 | 6,679,318 | -0.01(-0.03%) |
Jun 19, 2017 | 23.25 | 23.33 | 23.23 | 23.33 | 5,913,905 | +0.35(+1.53%) |
Jun 16, 2017 | 23.03 | 23.04 | 22.94 | 22.98 | 6,409,183 | +0.11(+0.47%) |
Jun 15, 2017 | 22.77 | 22.88 | 22.71 | 22.87 | 13,096,444 | -0.13(-0.58%) |
Jun 14, 2017 | 23.13 | 23.15 | 22.92 | 23.00 | 6,253,529 | -0.10(-0.43%) |
Jun 13, 2017 | 23.09 | 23.12 | 23.04 | 23.10 | 5,413,109 | +0.12(+0.52%) |
Jun 12, 2017 | 23.00 | 23.03 | 22.91 | 22.98 | 10,145,629 | -0.16(-0.69%) |
Jun 09, 2017 | 23.38 | 23.40 | 23.00 | 23.14 | 9,141,826 | -0.31(-1.31%) |
Jun 08, 2017 | 23.43 | 23.46 | 23.39 | 23.45 | 6,409,365 | +0.11(+0.46%) |
Jun 07, 2017 | 23.30 | 23.37 | 23.26 | 23.34 | 4,198,421 | -0.03(-0.11%) |
Jun 06, 2017 | 23.31 | 23.39 | 23.31 | 23.37 | 3,942,284 | -0.03(-0.11%) |
Jun 05, 2017 | 23.40 | 23.43 | 23.36 | 23.40 | 2,905,176 | +0.14(+0.60%) |
Jun 02, 2017 | 23.16 | 23.27 | 23.16 | 23.26 | 2,993,200 | +0.14(+0.60%) |
Jun 01, 2017 | 23.01 | 23.13 | 22.95 | 23.12 | 3,880,754 | +0.24(+1.05%) |
May 31, 2017 | 22.96 | 22.97 | 22.82 | 22.88 | 4,939,367 | -0.21(-0.92%) |
May 30, 2017 | 23.09 | 23.12 | 23.07 | 23.09 | 4,401,124 | -0.01(-0.03%) |
May 26, 2017 | 23.17 | 23.17 | 23.07 | 23.10 | 3,686,350 | -0.08(-0.34%) |
May 25, 2017 | 23.21 | 23.22 | 23.17 | 23.18 | 5,805,465 | +0.13(+0.58%) |
May 24, 2017 | 22.98 | 23.05 | 22.94 | 23.04 | 4,613,134 | +0.11(+0.46%) |
May 23, 2017 | 22.96 | 22.96 | 22.91 | 22.94 | 2,875,442 | -0.07(-0.29%) |
May 22, 2017 | 22.94 | 23.02 | 22.94 | 23.00 | 3,435,351 | +0.03(+0.14%) |
May 19, 2017 | 22.82 | 23.02 | 22.82 | 22.97 | 7,825,836 | +0.29(+1.26%) |
May 18, 2017 | 22.60 | 22.75 | 22.56 | 22.68 | 9,008,433 | +0.04(+0.18%) |
May 17, 2017 | 22.86 | 22.87 | 22.64 | 22.64 | 9,969,476 | -0.35(-1.51%) |
May 16, 2017 | 23.00 | 23.01 | 22.95 | 22.99 | 5,375,226 | -0.11(-0.46%) |
May 15, 2017 | 23.04 | 23.11 | 23.03 | 23.10 | 4,150,669 | +0.18(+0.78%) |
May 12, 2017 | 22.89 | 22.94 | 22.89 | 22.92 | 2,680,879 | +0.01(+0.03%) |
May 11, 2017 | 22.88 | 22.94 | 22.80 | 22.91 | 4,068,169 | +0.07(+0.29%) |
May 10, 2017 | 22.81 | 22.85 | 22.78 | 22.84 | 3,041,320 | +0.02(+0.09%) |
May 09, 2017 | 22.76 | 22.88 | 22.75 | 22.82 | 5,875,016 | +0.15(+0.67%) |
May 08, 2017 | 22.72 | 22.75 | 22.67 | 22.67 | 4,049,915 | -0.09(-0.38%) |
May 05, 2017 | 22.58 | 22.76 | 22.58 | 22.76 | 4,333,801 | +0.06(+0.26%) |
May 04, 2017 | 22.80 | 22.80 | 22.70 | 22.70 | 8,798,121 | -0.12(-0.53%) |
May 03, 2017 | 22.82 | 22.87 | 22.77 | 22.82 | 5,551,843 | -0.05(-0.20%) |
May 02, 2017 | 22.77 | 22.88 | 22.77 | 22.86 | 6,054,555 | +0.32(+1.42%) |