Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.25 | 22.56 | 21.93 | 22.33 | 16,139,823 | +0.48(+2.22%) |
Jul 28, 2017 | 23.28 | 23.30 | 21.67 | 21.85 | 36,538,884 | -1.92(-8.08%) |
Jul 27, 2017 | 24.72 | 24.89 | 23.50 | 23.77 | 22,546,322 | -1.14(-4.58%) |
Jul 26, 2017 | 25.24 | 26.09 | 24.42 | 24.91 | 51,286,764 | +1.67(+7.20%) |
Jul 25, 2017 | 23.03 | 23.86 | 22.99 | 23.24 | 25,682,932 | +0.61(+2.69%) |
Jul 24, 2017 | 22.63 | 22.72 | 22.05 | 22.63 | 13,426,181 | +0.11(+0.51%) |
Jul 21, 2017 | 22.76 | 22.96 | 22.48 | 22.52 | 13,053,004 | -0.45(-1.95%) |
Jul 20, 2017 | 23.22 | 23.28 | 22.75 | 22.96 | 15,285,681 | -0.30(-1.31%) |
Jul 19, 2017 | 22.29 | 23.30 | 22.04 | 23.27 | 20,652,496 | +1.07(+4.84%) |
Jul 18, 2017 | 22.12 | 22.44 | 21.78 | 22.19 | 13,519,400 | -0.01(-0.04%) |
Jul 17, 2017 | 22.35 | 22.49 | 22.00 | 22.20 | 14,011,548 | +0.13(+0.60%) |
Jul 14, 2017 | 22.62 | 22.67 | 22.02 | 22.07 | 17,028,988 | -0.48(-2.11%) |
Jul 13, 2017 | 22.11 | 22.91 | 21.36 | 22.54 | 31,662,386 | +0.82(+3.76%) |
Jul 12, 2017 | 21.48 | 21.80 | 21.36 | 21.73 | 12,531,601 | +0.51(+2.42%) |
Jul 11, 2017 | 21.04 | 21.35 | 20.86 | 21.21 | 13,211,836 | +0.43(+2.06%) |
Jul 10, 2017 | 20.13 | 21.19 | 19.86 | 20.78 | 14,926,614 | +0.39(+1.91%) |
Jul 07, 2017 | 20.91 | 21.01 | 19.65 | 20.40 | 21,811,598 | -0.51(-2.46%) |
Jul 06, 2017 | 20.93 | 21.45 | 20.82 | 20.91 | 10,394,051 | -0.23(-1.08%) |
Jul 05, 2017 | 21.35 | 21.43 | 20.66 | 21.14 | 17,094,946 | -0.16(-0.76%) |
Jul 03, 2017 | 21.08 | 21.43 | 20.82 | 21.30 | 10,258,675 | +0.25(+1.17%) |
Jun 30, 2017 | 21.96 | 22.10 | 21.00 | 21.05 | 22,277,818 | -0.39(-1.82%) |
Jun 29, 2017 | 21.78 | 22.11 | 21.23 | 21.44 | 20,341,980 | -0.02(-0.09%) |
Jun 28, 2017 | 20.90 | 21.65 | 20.63 | 21.46 | 20,883,336 | +0.95(+4.64%) |
Jun 27, 2017 | 20.97 | 21.41 | 20.48 | 20.51 | 18,043,154 | -0.22(-1.06%) |
Jun 26, 2017 | 21.38 | 21.50 | 20.41 | 20.73 | 23,952,368 | -0.43(-2.02%) |
Jun 23, 2017 | 20.41 | 21.41 | 20.18 | 21.16 | 25,049,230 | +1.12(+5.60%) |
Jun 22, 2017 | 20.17 | 20.41 | 19.77 | 20.03 | 15,994,010 | +0.00(+0.00%) |
Jun 21, 2017 | 20.27 | 20.68 | 19.81 | 20.03 | 17,553,286 | -0.01(-0.05%) |
Jun 20, 2017 | 19.69 | 20.18 | 19.42 | 20.04 | 14,187,405 | +0.27(+1.35%) |
Jun 19, 2017 | 19.64 | 20.22 | 19.60 | 19.78 | 21,629,466 | +0.61(+3.17%) |
Jun 16, 2017 | 19.30 | 19.82 | 19.04 | 19.17 | 16,490,558 | -0.20(-1.03%) |
Jun 15, 2017 | 19.17 | 19.58 | 18.79 | 19.37 | 22,447,958 | -0.29(-1.50%) |
Jun 14, 2017 | 20.63 | 20.77 | 19.26 | 19.66 | 26,225,278 | -1.14(-5.48%) |
Jun 13, 2017 | 20.93 | 21.23 | 20.68 | 20.80 | 18,449,972 | +0.00(+0.00%) |
Jun 12, 2017 | 20.78 | 21.62 | 20.65 | 20.80 | 21,096,172 | +0.06(+0.27%) |
Jun 09, 2017 | 21.02 | 21.54 | 20.46 | 20.75 | 26,974,358 | -0.03(-0.14%) |
Jun 08, 2017 | 19.80 | 21.18 | 19.62 | 20.78 | 32,259,724 | +0.93(+4.70%) |
Jun 07, 2017 | 19.97 | 20.04 | 19.01 | 19.84 | 35,007,868 | +0.55(+2.86%) |
Jun 06, 2017 | 19.83 | 19.88 | 19.10 | 19.29 | 17,906,448 | -0.68(-3.43%) |
Jun 05, 2017 | 19.21 | 20.24 | 19.16 | 19.98 | 18,352,376 | +0.71(+3.70%) |
Jun 02, 2017 | 19.46 | 19.54 | 19.04 | 19.26 | 12,460,718 | -0.23(-1.17%) |
Jun 01, 2017 | 20.01 | 20.52 | 19.32 | 19.49 | 31,946,592 | -0.33(-1.68%) |
May 31, 2017 | 19.52 | 20.40 | 18.93 | 19.82 | 31,703,416 | +0.08(+0.39%) |
May 30, 2017 | 18.70 | 19.86 | 18.56 | 19.75 | 19,694,934 | +0.98(+5.22%) |
May 26, 2017 | 19.19 | 19.27 | 18.70 | 18.77 | 16,558,618 | -0.48(-2.52%) |
May 25, 2017 | 19.75 | 20.27 | 19.14 | 19.25 | 20,749,994 | -0.29(-1.46%) |
May 24, 2017 | 19.93 | 20.85 | 19.43 | 19.54 | 50,017,776 | +0.16(+0.83%) |
May 23, 2017 | 18.49 | 19.64 | 18.27 | 19.38 | 22,067,014 | +0.87(+4.67%) |
May 22, 2017 | 18.91 | 18.95 | 18.26 | 18.51 | 11,958,870 | -0.11(-0.61%) |
May 19, 2017 | 18.54 | 19.06 | 18.46 | 18.63 | 15,224,552 | +0.40(+2.19%) |
May 18, 2017 | 18.10 | 18.63 | 17.64 | 18.23 | 19,650,278 | -0.09(-0.47%) |
May 17, 2017 | 19.21 | 18.97 | 18.26 | 18.31 | 17,351,346 | -0.89(-4.65%) |
May 16, 2017 | 19.21 | 19.36 | 18.84 | 19.21 | 12,746,929 | +0.06(+0.30%) |
May 15, 2017 | 19.28 | 19.61 | 19.08 | 19.15 | 13,032,448 | +0.10(+0.50%) |
May 12, 2017 | 19.28 | 19.45 | 18.84 | 19.05 | 19,665,570 | -0.34(-1.76%) |
May 11, 2017 | 20.11 | 20.15 | 19.28 | 19.40 | 17,773,946 | -0.54(-2.72%) |
May 10, 2017 | 19.45 | 20.41 | 19.07 | 19.94 | 31,268,946 | +0.17(+0.87%) |
May 09, 2017 | 20.31 | 20.42 | 19.67 | 19.77 | 15,087,768 | -0.50(-2.49%) |
May 08, 2017 | 20.16 | 20.35 | 20.01 | 20.27 | 11,217,626 | -0.11(-0.56%) |
May 05, 2017 | 20.34 | 20.60 | 19.95 | 20.39 | 17,728,992 | +0.20(+0.99%) |
May 04, 2017 | 19.87 | 20.39 | 19.70 | 20.19 | 19,173,790 | -0.09(-0.42%) |
May 03, 2017 | 20.77 | 20.83 | 19.83 | 20.27 | 20,302,404 | -0.57(-2.73%) |
May 02, 2017 | 20.72 | 21.09 | 20.51 | 20.84 | 17,527,934 | +0.03(+0.14%) |