Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.28 | 22.59 | 21.95 | 22.36 | 16,118,708 | +0.49(+2.22%) |
Jul 28, 2017 | 23.31 | 23.33 | 21.70 | 21.88 | 36,491,084 | -1.92(-8.08%) |
Jul 27, 2017 | 24.75 | 24.93 | 23.54 | 23.80 | 22,516,826 | -1.14(-4.58%) |
Jul 26, 2017 | 25.28 | 26.12 | 24.45 | 24.94 | 51,219,668 | +1.68(+7.20%) |
Jul 25, 2017 | 23.06 | 23.89 | 23.02 | 23.27 | 25,649,334 | +0.61(+2.69%) |
Jul 24, 2017 | 22.66 | 22.74 | 22.08 | 22.66 | 13,408,617 | +0.11(+0.51%) |
Jul 21, 2017 | 22.79 | 22.99 | 22.51 | 22.54 | 13,035,928 | -0.45(-1.95%) |
Jul 20, 2017 | 23.25 | 23.31 | 22.78 | 22.99 | 15,265,684 | -0.30(-1.31%) |
Jul 19, 2017 | 22.32 | 23.33 | 22.07 | 23.30 | 20,625,478 | +1.08(+4.84%) |
Jul 18, 2017 | 22.14 | 22.47 | 21.81 | 22.22 | 13,501,714 | -0.01(-0.04%) |
Jul 17, 2017 | 22.38 | 22.52 | 22.03 | 22.23 | 13,993,218 | +0.13(+0.60%) |
Jul 14, 2017 | 22.65 | 22.70 | 22.05 | 22.10 | 17,006,710 | -0.48(-2.11%) |
Jul 13, 2017 | 22.14 | 22.94 | 21.38 | 22.57 | 31,620,964 | +0.82(+3.76%) |
Jul 12, 2017 | 21.51 | 21.83 | 21.39 | 21.75 | 12,515,207 | +0.51(+2.42%) |
Jul 11, 2017 | 21.07 | 21.37 | 20.89 | 21.24 | 13,194,552 | +0.43(+2.06%) |
Jul 10, 2017 | 20.16 | 21.22 | 19.89 | 20.81 | 14,907,087 | +0.39(+1.91%) |
Jul 07, 2017 | 20.94 | 21.04 | 19.68 | 20.42 | 21,783,064 | -0.51(-2.46%) |
Jul 06, 2017 | 20.95 | 21.48 | 20.85 | 20.94 | 10,380,453 | -0.23(-1.08%) |
Jul 05, 2017 | 21.37 | 21.46 | 20.69 | 21.16 | 17,072,582 | -0.16(-0.76%) |
Jul 03, 2017 | 21.11 | 21.46 | 20.85 | 21.33 | 10,245,254 | +0.25(+1.17%) |
Jun 30, 2017 | 21.99 | 22.13 | 21.03 | 21.08 | 22,248,674 | -0.39(-1.82%) |
Jun 29, 2017 | 21.81 | 22.14 | 21.26 | 21.47 | 20,315,370 | -0.02(-0.09%) |
Jun 28, 2017 | 20.93 | 21.68 | 20.66 | 21.49 | 20,856,018 | +0.95(+4.64%) |
Jun 27, 2017 | 20.99 | 21.44 | 20.50 | 20.54 | 18,019,550 | -0.22(-1.06%) |
Jun 26, 2017 | 21.41 | 21.53 | 20.44 | 20.75 | 23,921,034 | -0.43(-2.02%) |
Jun 23, 2017 | 20.44 | 21.44 | 20.21 | 21.18 | 25,016,460 | +1.12(+5.60%) |
Jun 22, 2017 | 20.19 | 20.44 | 19.79 | 20.06 | 15,973,087 | +0.00(+0.00%) |
Jun 21, 2017 | 20.30 | 20.71 | 19.83 | 20.06 | 17,530,324 | -0.01(-0.05%) |
Jun 20, 2017 | 19.72 | 20.20 | 19.44 | 20.07 | 14,168,845 | +0.27(+1.35%) |
Jun 19, 2017 | 19.67 | 20.25 | 19.62 | 19.80 | 21,601,170 | +0.61(+3.17%) |
Jun 16, 2017 | 19.33 | 19.85 | 19.06 | 19.19 | 16,468,985 | -0.20(-1.03%) |
Jun 15, 2017 | 19.19 | 19.60 | 18.81 | 19.39 | 22,418,592 | -0.30(-1.50%) |
Jun 14, 2017 | 20.66 | 20.79 | 19.29 | 19.69 | 26,190,970 | -1.14(-5.48%) |
Jun 13, 2017 | 20.95 | 21.26 | 20.71 | 20.83 | 18,425,836 | +0.00(+0.00%) |
Jun 12, 2017 | 20.81 | 21.65 | 20.68 | 20.83 | 21,068,574 | +0.06(+0.27%) |
Jun 09, 2017 | 21.05 | 21.56 | 20.49 | 20.77 | 26,939,070 | -0.03(-0.14%) |
Jun 08, 2017 | 19.82 | 21.21 | 19.65 | 20.80 | 32,217,520 | +0.93(+4.70%) |
Jun 07, 2017 | 19.99 | 20.07 | 19.03 | 19.87 | 34,962,068 | +0.55(+2.86%) |
Jun 06, 2017 | 19.86 | 19.90 | 19.13 | 19.32 | 17,883,022 | -0.69(-3.43%) |
Jun 05, 2017 | 19.23 | 20.27 | 19.18 | 20.00 | 18,328,368 | +0.71(+3.70%) |
Jun 02, 2017 | 19.49 | 19.56 | 19.07 | 19.29 | 12,444,416 | -0.23(-1.17%) |
Jun 01, 2017 | 20.04 | 20.55 | 19.35 | 19.52 | 31,904,798 | -0.33(-1.68%) |
May 31, 2017 | 19.55 | 20.43 | 18.95 | 19.85 | 31,661,942 | +0.08(+0.39%) |
May 30, 2017 | 18.73 | 19.89 | 18.58 | 19.77 | 19,669,170 | +0.98(+5.22%) |
May 26, 2017 | 19.21 | 19.30 | 18.73 | 18.79 | 16,536,956 | -0.49(-2.52%) |
May 25, 2017 | 19.77 | 20.30 | 19.17 | 19.28 | 20,722,850 | -0.29(-1.46%) |
May 24, 2017 | 19.96 | 20.88 | 19.45 | 19.56 | 49,952,344 | +0.16(+0.83%) |
May 23, 2017 | 18.52 | 19.67 | 18.30 | 19.40 | 22,038,146 | +0.87(+4.67%) |
May 22, 2017 | 18.94 | 18.97 | 18.28 | 18.54 | 11,943,226 | -0.11(-0.61%) |
May 19, 2017 | 18.57 | 19.09 | 18.48 | 18.65 | 15,204,635 | +0.40(+2.19%) |
May 18, 2017 | 18.13 | 18.65 | 17.66 | 18.25 | 19,624,572 | -0.09(-0.47%) |
May 17, 2017 | 19.23 | 18.99 | 18.28 | 18.34 | 17,328,646 | -0.89(-4.65%) |
May 16, 2017 | 19.23 | 19.38 | 18.86 | 19.23 | 12,730,253 | +0.06(+0.30%) |
May 15, 2017 | 19.31 | 19.64 | 19.11 | 19.17 | 13,015,399 | +0.10(+0.50%) |
May 12, 2017 | 19.31 | 19.48 | 18.86 | 19.08 | 19,639,844 | -0.34(-1.76%) |
May 11, 2017 | 20.14 | 20.17 | 19.30 | 19.42 | 17,750,694 | -0.54(-2.72%) |
May 10, 2017 | 19.48 | 20.44 | 19.10 | 19.96 | 31,228,040 | +0.17(+0.87%) |
May 09, 2017 | 20.34 | 20.45 | 19.70 | 19.79 | 15,068,030 | -0.50(-2.49%) |
May 08, 2017 | 20.18 | 20.37 | 20.03 | 20.30 | 11,202,951 | -0.11(-0.56%) |
May 05, 2017 | 20.36 | 20.63 | 19.98 | 20.41 | 17,705,798 | +0.20(+0.99%) |
May 04, 2017 | 19.90 | 20.41 | 19.73 | 20.21 | 19,148,706 | -0.09(-0.42%) |
May 03, 2017 | 20.80 | 20.86 | 19.85 | 20.30 | 20,275,844 | -0.57(-2.73%) |
May 02, 2017 | 20.74 | 21.12 | 20.54 | 20.87 | 17,505,004 | +0.03(+0.14%) |