Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.37 | 22.77 | 21.40 | 21.56 | 127,999,872 | -0.77(-3.46%) |
Jul 28, 2017 | 22.46 | 22.64 | 22.17 | 22.34 | 73,206,208 | +0.04(+0.18%) |
Jul 27, 2017 | 23.07 | 23.17 | 21.75 | 22.30 | 124,457,032 | -0.63(-2.73%) |
Jul 26, 2017 | 22.69 | 23.03 | 22.54 | 22.92 | 72,264,808 | +0.28(+1.25%) |
Jul 25, 2017 | 23.00 | 23.04 | 22.28 | 22.64 | 104,791,056 | -0.19(-0.85%) |
Jul 24, 2017 | 22.02 | 22.89 | 22.00 | 22.83 | 129,451,600 | +0.94(+4.30%) |
Jul 21, 2017 | 21.96 | 22.08 | 21.72 | 21.89 | 73,524,088 | -0.10(-0.46%) |
Jul 20, 2017 | 22.01 | 21.67 | 21.99 | 77,430,464 | +0.31(+1.43%) | |
Jul 19, 2017 | 21.88 | 22.11 | 21.55 | 21.68 | 95,331,760 | -0.20(-0.91%) |
Jul 18, 2017 | 21.17 | 21.94 | 21.04 | 21.88 | 95,564,096 | +0.58(+2.71%) |
Jul 17, 2017 | 21.70 | 21.81 | 20.90 | 21.30 | 148,090,912 | -0.55(-2.50%) |
Jul 14, 2017 | 21.55 | 21.89 | 21.41 | 21.85 | 84,378,160 | +0.29(+1.35%) |
Jul 13, 2017 | 22.01 | 22.11 | 21.33 | 21.56 | 128,862,560 | -0.41(-1.85%) |
Jul 12, 2017 | 22.03 | 22.21 | 21.63 | 21.97 | 155,106,800 | +0.15(+0.70%) |
Jul 11, 2017 | 21.07 | 21.82 | 20.96 | 21.81 | 173,303,728 | +0.74(+3.53%) |
Jul 10, 2017 | 20.86 | 21.20 | 20.21 | 21.07 | 207,202,816 | +0.19(+0.90%) |
Jul 07, 2017 | 20.90 | 21.13 | 20.49 | 20.88 | 212,653,712 | +0.29(+1.42%) |
Jul 06, 2017 | 21.15 | 21.38 | 20.42 | 20.59 | 289,746,240 | -1.22(-5.58%) |
Jul 05, 2017 | 23.15 | 23.15 | 21.76 | 21.81 | 255,439,072 | -1.70(-7.24%) |
Jul 03, 2017 | 24.68 | 24.76 | 23.43 | 23.51 | 94,581,008 | -0.60(-2.49%) |
Jun 30, 2017 | 24.25 | 24.45 | 23.97 | 24.11 | 87,665,304 | +0.06(+0.24%) |
Jun 29, 2017 | 24.71 | 24.73 | 23.61 | 24.05 | 123,189,336 | -0.70(-2.83%) |
Jun 28, 2017 | 24.45 | 24.78 | 24.17 | 24.75 | 94,452,488 | +0.59(+2.45%) |
Jun 27, 2017 | 25.09 | 25.09 | 24.14 | 24.16 | 104,813,096 | -1.01(-4.01%) |
Jun 26, 2017 | 25.78 | 25.80 | 24.87 | 25.17 | 99,011,136 | -0.40(-1.55%) |
Jun 23, 2017 | 25.80 | 25.56 | 96,686,368 | +0.06(+0.22%) | ||
Jun 22, 2017 | 25.20 | 25.67 | 24.90 | 25.51 | 112,851,296 | +0.41(+1.65%) |
Jun 21, 2017 | 24.96 | 25.13 | 24.54 | 25.09 | 73,789,288 | +0.28(+1.12%) |
Jun 20, 2017 | 25.11 | 25.26 | 24.65 | 24.82 | 111,466,792 | +0.16(+0.66%) |
Jun 19, 2017 | 25.00 | 25.11 | 24.52 | 24.65 | 98,083,416 | -0.11(-0.43%) |
Jun 16, 2017 | 25.20 | 25.20 | 24.67 | 24.76 | 100,964,592 | -0.26(-1.05%) |
Jun 15, 2017 | 24.83 | 25.03 | 24.43 | 25.02 | 156,367,376 | -0.35(-1.40%) |
Jun 14, 2017 | 25.41 | 25.62 | 25.09 | 25.38 | 192,163,552 | +0.31(+1.25%) |
Jun 13, 2017 | 24.51 | 25.07 | 24.44 | 25.06 | 176,968,064 | +1.13(+4.72%) |
Jun 12, 2017 | 23.87 | 24.30 | 23.37 | 23.93 | 157,676,256 | +0.11(+0.47%) |
Jun 09, 2017 | 24.96 | 25.12 | 23.65 | 23.82 | 258,921,520 | -0.85(-3.43%) |
Jun 08, 2017 | 24.25 | 24.79 | 24.01 | 24.67 | 135,716,384 | +0.69(+2.88%) |
Jun 07, 2017 | 23.76 | 24.03 | 23.68 | 23.98 | 140,855,248 | +0.45(+1.93%) |
Jun 06, 2017 | 22.98 | 23.97 | 22.66 | 23.52 | 166,182,944 | +0.37(+1.59%) |
Jun 05, 2017 | 22.57 | 23.23 | 22.28 | 23.15 | 101,728,056 | +0.50(+2.20%) |
Jun 02, 2017 | 22.65 | 22.86 | 22.40 | 22.66 | 83,853,584 | -0.03(-0.15%) |
Jun 01, 2017 | 22.93 | 22.97 | 22.49 | 22.69 | 114,103,992 | -0.04(-0.19%) |
May 31, 2017 | 22.51 | 22.86 | 22.35 | 22.73 | 149,333,184 | +0.39(+1.76%) |
May 30, 2017 | 21.73 | 22.42 | 21.72 | 22.34 | 116,715,760 | +0.66(+3.06%) |
May 26, 2017 | 21.15 | 21.70 | 21.09 | 21.68 | 117,032,976 | +0.55(+2.62%) |
May 25, 2017 | 20.73 | 21.13 | 20.52 | 21.12 | 75,183,776 | +0.44(+2.13%) |
May 24, 2017 | 20.43 | 20.73 | 20.36 | 20.68 | 75,598,152 | +0.42(+2.09%) |
May 23, 2017 | 20.70 | 20.72 | 20.23 | 20.26 | 64,762,420 | -0.43(-2.09%) |
May 22, 2017 | 20.85 | 20.96 | 20.45 | 20.69 | 64,915,556 | -0.03(-0.15%) |
May 19, 2017 | 21.03 | 21.10 | 20.68 | 20.72 | 70,313,576 | -0.15(-0.71%) |
May 18, 2017 | 20.47 | 20.93 | 20.35 | 20.87 | 84,791,952 | +0.46(+2.27%) |
May 17, 2017 | 20.96 | 20.98 | 20.37 | 20.41 | 100,556,592 | -0.73(-3.44%) |
May 16, 2017 | 21.17 | 21.34 | 21.01 | 21.13 | 62,218,828 | +0.08(+0.36%) |
May 15, 2017 | 21.23 | 21.35 | 20.84 | 21.06 | 114,292,464 | -0.60(-2.75%) |
May 12, 2017 | 21.70 | 21.80 | 21.44 | 21.65 | 61,824,176 | +0.11(+0.53%) |
May 11, 2017 | 21.56 | 21.73 | 21.31 | 21.54 | 71,266,680 | -0.14(-0.65%) |
May 10, 2017 | 21.44 | 21.70 | 21.21 | 21.68 | 86,103,472 | +0.26(+1.23%) |
May 09, 2017 | 20.63 | 21.47 | 20.61 | 21.42 | 145,086,960 | +0.94(+4.58%) |
May 08, 2017 | 20.73 | 20.92 | 20.39 | 20.48 | 105,084,848 | -0.08(-0.38%) |
May 05, 2017 | 19.87 | 20.57 | 19.79 | 20.56 | 122,660,200 | +0.86(+4.36%) |
May 04, 2017 | 20.50 | 20.52 | 19.38 | 19.70 | 212,214,080 | -1.04(-5.00%) |
May 03, 2017 | 21.18 | 21.44 | 20.70 | 20.73 | 106,698,248 | -0.52(-2.47%) |
May 02, 2017 | 21.60 | 21.84 | 21.10 | 21.26 | 80,712,176 | -0.26(-1.22%) |