Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.98 | 24.00 | 23.80 | 23.86 | 8,607,703 | -0.01(-0.06%) |
Jul 28, 2017 | 23.52 | 23.88 | 23.51 | 23.87 | 7,994,877 | +0.12(+0.49%) |
Jul 27, 2017 | 23.80 | 23.81 | 23.65 | 23.75 | 4,785,093 | +0.10(+0.43%) |
Jul 26, 2017 | 23.76 | 23.76 | 23.60 | 23.65 | 4,485,758 | -0.04(-0.17%) |
Jul 25, 2017 | 23.75 | 23.81 | 23.65 | 23.69 | 5,114,291 | +0.30(+1.28%) |
Jul 24, 2017 | 23.43 | 23.44 | 23.24 | 23.39 | 7,552,988 | -0.15(-0.63%) |
Jul 21, 2017 | 23.82 | 23.83 | 23.51 | 23.54 | 5,487,832 | -0.29(-1.20%) |
Jul 20, 2017 | 23.86 | 23.89 | 23.74 | 23.83 | 5,382,501 | +0.05(+0.20%) |
Jul 19, 2017 | 23.58 | 23.81 | 23.58 | 23.78 | 5,427,043 | +0.14(+0.57%) |
Jul 18, 2017 | 23.73 | 23.77 | 23.60 | 23.65 | 3,969,584 | -0.06(-0.26%) |
Jul 17, 2017 | 23.83 | 23.89 | 23.69 | 23.71 | 4,844,902 | -0.02(-0.09%) |
Jul 14, 2017 | 23.71 | 23.79 | 23.63 | 23.73 | 4,612,481 | +0.16(+0.66%) |
Jul 13, 2017 | 23.56 | 23.59 | 23.47 | 23.57 | 3,974,125 | -0.10(-0.43%) |
Jul 12, 2017 | 23.71 | 23.82 | 23.56 | 23.67 | 6,771,694 | +0.35(+1.48%) |
Jul 11, 2017 | 23.12 | 23.33 | 23.08 | 23.33 | 6,734,038 | +0.02(+0.09%) |
Jul 10, 2017 | 23.20 | 23.36 | 23.20 | 23.31 | 4,677,780 | -0.02(-0.09%) |
Jul 07, 2017 | 23.37 | 23.39 | 23.18 | 23.33 | 5,960,823 | -0.05(-0.23%) |
Jul 06, 2017 | 23.43 | 23.65 | 23.37 | 23.38 | 5,987,028 | +0.01(+0.06%) |
Jul 05, 2017 | 23.58 | 23.58 | 23.31 | 23.37 | 7,814,817 | -0.41(-1.71%) |
Jul 03, 2017 | 23.60 | 23.88 | 23.60 | 23.77 | 3,390,431 | +0.25(+1.07%) |
Jun 30, 2017 | 23.67 | 23.64 | 23.40 | 23.52 | 7,081,137 | -0.14(-0.60%) |
Jun 29, 2017 | 23.94 | 23.96 | 23.63 | 23.67 | 5,221,897 | -0.28(-1.16%) |
Jun 28, 2017 | 23.93 | 24.06 | 23.89 | 23.94 | 7,137,138 | +0.08(+0.34%) |
Jun 27, 2017 | 23.84 | 24.03 | 23.79 | 23.86 | 7,261,725 | +0.18(+0.77%) |
Jun 26, 2017 | 23.79 | 23.82 | 23.67 | 23.68 | 5,542,065 | +0.03(+0.11%) |
Jun 23, 2017 | 23.48 | 23.70 | 23.45 | 23.65 | 5,157,277 | +0.16(+0.69%) |
Jun 22, 2017 | 23.52 | 23.63 | 23.43 | 23.49 | 7,308,088 | -0.03(-0.14%) |
Jun 21, 2017 | 23.60 | 23.75 | 23.43 | 23.52 | 10,458,149 | -0.22(-0.94%) |
Jun 20, 2017 | 23.97 | 23.97 | 23.61 | 23.75 | 12,912,536 | -0.72(-2.94%) |
Jun 19, 2017 | 24.44 | 24.62 | 24.42 | 24.47 | 8,933,152 | +0.03(+0.11%) |
Jun 16, 2017 | 24.20 | 24.45 | 24.15 | 24.44 | 7,576,602 | +0.52(+2.16%) |
Jun 15, 2017 | 23.75 | 23.98 | 23.72 | 23.92 | 10,966,917 | -0.09(-0.37%) |
Jun 14, 2017 | 24.41 | 24.42 | 23.93 | 24.01 | 8,696,857 | -0.45(-1.83%) |
Jun 13, 2017 | 24.36 | 24.48 | 24.28 | 24.46 | 6,457,847 | +0.15(+0.61%) |
Jun 12, 2017 | 24.45 | 24.51 | 24.23 | 24.31 | 6,543,594 | -0.01(-0.06%) |
Jun 09, 2017 | 24.03 | 24.35 | 24.01 | 24.32 | 8,626,969 | +0.29(+1.19%) |
Jun 08, 2017 | 23.98 | 24.14 | 23.97 | 24.04 | 6,248,543 | -0.01(-0.03%) |
Jun 07, 2017 | 24.33 | 24.40 | 24.01 | 24.05 | 13,809,047 | -0.56(-2.26%) |
Jun 06, 2017 | 24.34 | 24.62 | 24.29 | 24.60 | 6,402,436 | +0.11(+0.44%) |
Jun 05, 2017 | 24.38 | 24.53 | 24.36 | 24.49 | 6,055,716 | +0.12(+0.47%) |
Jun 02, 2017 | 24.43 | 24.44 | 24.23 | 24.38 | 9,556,224 | -0.22(-0.91%) |
Jun 01, 2017 | 24.60 | 24.76 | 24.54 | 24.60 | 9,557,240 | +0.06(+0.25%) |
May 31, 2017 | 24.72 | 24.77 | 24.45 | 24.54 | 11,556,672 | -0.08(-0.33%) |
May 30, 2017 | 24.77 | 24.77 | 24.61 | 24.62 | 10,390,019 | -0.10(-0.38%) |
May 26, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 5,257,762 | +0.01(+0.03%) |
May 25, 2017 | 24.94 | 25.12 | 24.63 | 24.71 | 12,932,860 | -0.34(-1.35%) |
May 24, 2017 | 25.06 | 25.19 | 25.00 | 25.05 | 9,167,570 | -0.02(-0.08%) |
May 23, 2017 | 25.15 | 25.21 | 25.05 | 25.07 | 6,373,658 | -0.02(-0.08%) |
May 22, 2017 | 25.25 | 25.25 | 25.02 | 25.09 | 9,327,064 | +0.01(+0.05%) |
May 19, 2017 | 25.09 | 25.18 | 25.00 | 25.08 | 9,616,173 | +0.29(+1.18%) |
May 18, 2017 | 24.64 | 24.91 | 24.51 | 24.79 | 15,977,846 | +0.23(+0.94%) |
May 17, 2017 | 24.77 | 24.85 | 24.56 | 24.56 | 14,142,352 | -0.05(-0.19%) |
May 16, 2017 | 24.60 | 24.77 | 24.57 | 24.60 | 14,423,180 | +0.36(+1.48%) |
May 15, 2017 | 24.51 | 24.51 | 24.20 | 24.24 | 12,942,131 | +0.22(+0.90%) |
May 12, 2017 | 23.91 | 24.10 | 23.91 | 24.03 | 7,041,688 | +0.12(+0.51%) |
May 11, 2017 | 23.84 | 23.96 | 23.77 | 23.90 | 9,825,825 | +0.14(+0.57%) |
May 10, 2017 | 23.92 | 23.98 | 23.76 | 23.77 | 8,394,767 | +0.18(+0.75%) |
May 09, 2017 | 23.65 | 23.69 | 23.53 | 23.59 | 10,153,735 | -0.05(-0.23%) |
May 08, 2017 | 23.57 | 23.68 | 23.47 | 23.64 | 8,109,826 | +0.09(+0.37%) |
May 05, 2017 | 23.14 | 23.57 | 23.10 | 23.56 | 10,284,539 | +0.65(+2.86%) |
May 04, 2017 | 22.98 | 23.01 | 22.83 | 22.90 | 7,821,539 | -0.25(-1.07%) |
May 03, 2017 | 23.09 | 23.22 | 22.98 | 23.15 | 8,463,308 | -0.04(-0.17%) |
May 02, 2017 | 23.24 | 23.48 | 23.14 | 23.19 | 12,979,700 | +0.29(+1.25%) |