Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.86 | 22.02 | 21.84 | 21.94 | 49,217,248 | +0.16(+0.72%) |
Jul 28, 2017 | 21.75 | 21.84 | 21.66 | 21.78 | 50,013,780 | +0.00(+0.00%) |
Jul 27, 2017 | 21.95 | 21.96 | 21.69 | 21.78 | 77,560,264 | -0.12(-0.56%) |
Jul 26, 2017 | 22.08 | 22.12 | 21.85 | 21.91 | 64,136,128 | -0.15(-0.67%) |
Jul 25, 2017 | 22.03 | 22.14 | 21.99 | 22.05 | 86,664,816 | +0.27(+1.24%) |
Jul 24, 2017 | 21.68 | 21.81 | 21.67 | 21.78 | 30,142,454 | +0.10(+0.44%) |
Jul 21, 2017 | 21.63 | 21.76 | 21.63 | 21.69 | 50,188,332 | +0.00(+0.00%) |
Jul 20, 2017 | 21.71 | 21.80 | 21.64 | 21.69 | 45,917,872 | -0.01(-0.04%) |
Jul 19, 2017 | 21.73 | 21.79 | 21.62 | 21.70 | 55,186,712 | +0.01(+0.04%) |
Jul 18, 2017 | 21.57 | 21.72 | 21.55 | 21.69 | 72,284,152 | -0.04(-0.16%) |
Jul 17, 2017 | 21.73 | 21.77 | 21.63 | 21.72 | 49,462,408 | -0.07(-0.32%) |
Jul 14, 2017 | 21.62 | 21.83 | 21.50 | 21.79 | 70,605,016 | -0.10(-0.44%) |
Jul 13, 2017 | 21.76 | 21.89 | 21.74 | 21.89 | 55,884,136 | +0.13(+0.60%) |
Jul 12, 2017 | 21.69 | 21.77 | 21.63 | 21.76 | 54,681,556 | +0.07(+0.32%) |
Jul 11, 2017 | 21.86 | 21.87 | 21.63 | 21.69 | 57,012,000 | -0.19(-0.88%) |
Jul 10, 2017 | 21.87 | 21.93 | 21.80 | 21.88 | 62,920,540 | -0.03(-0.12%) |
Jul 07, 2017 | 21.87 | 21.95 | 21.76 | 21.91 | 67,963,560 | +0.15(+0.68%) |
Jul 06, 2017 | 21.91 | 22.01 | 21.76 | 21.76 | 112,468,296 | -0.17(-0.76%) |
Jul 05, 2017 | 21.95 | 21.98 | 21.79 | 21.92 | 89,310,928 | +0.04(+0.16%) |
Jul 03, 2017 | 21.70 | 22.03 | 21.67 | 21.89 | 70,275,808 | +0.31(+1.46%) |
Jun 30, 2017 | 21.75 | 21.76 | 21.53 | 21.57 | 83,196,336 | -0.02(-0.08%) |
Jun 29, 2017 | 21.88 | 21.88 | 21.43 | 21.59 | 136,272,016 | +0.15(+0.69%) |
Jun 28, 2017 | 21.25 | 21.48 | 21.23 | 21.44 | 103,003,976 | +0.33(+1.57%) |
Jun 27, 2017 | 21.08 | 21.27 | 21.03 | 21.11 | 86,843,536 | +0.10(+0.50%) |
Jun 26, 2017 | 20.93 | 21.09 | 20.86 | 21.00 | 68,953,728 | +0.11(+0.54%) |
Jun 23, 2017 | 21.06 | 21.07 | 20.82 | 20.89 | 97,604,368 | -0.08(-0.38%) |
Jun 22, 2017 | 21.02 | 21.08 | 20.94 | 20.97 | 66,744,020 | -0.13(-0.62%) |
Jun 21, 2017 | 21.31 | 21.32 | 21.08 | 21.10 | 59,393,592 | -0.17(-0.82%) |
Jun 20, 2017 | 21.39 | 21.41 | 21.27 | 21.28 | 52,248,076 | -0.18(-0.86%) |
Jun 19, 2017 | 21.38 | 21.50 | 21.35 | 21.46 | 66,370,888 | +0.22(+1.03%) |
Jun 16, 2017 | 21.26 | 21.31 | 21.18 | 21.24 | 61,544,080 | -0.02(-0.11%) |
Jun 15, 2017 | 21.19 | 21.38 | 21.18 | 21.26 | 68,355,952 | -0.09(-0.41%) |
Jun 14, 2017 | 21.13 | 21.38 | 21.02 | 21.35 | 134,997,952 | +0.03(+0.16%) |
Jun 13, 2017 | 21.32 | 21.39 | 21.25 | 21.32 | 108,994,872 | +0.11(+0.53%) |
Jun 12, 2017 | 21.20 | 21.35 | 21.08 | 21.20 | 99,459,856 | +0.04(+0.21%) |
Jun 09, 2017 | 20.90 | 21.19 | 20.88 | 21.16 | 152,921,440 | +0.39(+1.89%) |
Jun 08, 2017 | 20.53 | 20.92 | 20.52 | 20.77 | 89,522,408 | +0.24(+1.15%) |
Jun 07, 2017 | 20.41 | 20.59 | 20.38 | 20.53 | 95,329,928 | +0.16(+0.77%) |
Jun 06, 2017 | 20.31 | 20.43 | 20.26 | 20.38 | 69,331,264 | -0.09(-0.43%) |
Jun 05, 2017 | 20.44 | 20.59 | 20.44 | 20.46 | 50,572,496 | +0.03(+0.17%) |
Jun 02, 2017 | 20.36 | 20.53 | 20.32 | 20.43 | 96,085,984 | -0.08(-0.38%) |
Jun 01, 2017 | 20.37 | 20.52 | 20.23 | 20.51 | 93,193,408 | +0.25(+1.25%) |
May 31, 2017 | 20.43 | 20.44 | 20.12 | 20.25 | 133,016,512 | -0.17(-0.85%) |
May 30, 2017 | 20.51 | 20.53 | 20.38 | 20.43 | 53,474,652 | -0.14(-0.68%) |
May 26, 2017 | 20.52 | 20.63 | 20.52 | 20.57 | 48,903,316 | -0.01(-0.04%) |
May 25, 2017 | 20.59 | 20.67 | 20.52 | 20.58 | 56,664,036 | +0.03(+0.17%) |
May 24, 2017 | 20.58 | 20.59 | 20.45 | 20.54 | 68,880,456 | -0.01(-0.04%) |
May 23, 2017 | 20.41 | 20.61 | 20.32 | 20.55 | 75,272,312 | +0.16(+0.77%) |
May 22, 2017 | 20.45 | 20.45 | 20.25 | 20.39 | 90,893,576 | +0.05(+0.26%) |
May 19, 2017 | 20.20 | 20.45 | 20.19 | 20.34 | 80,096,808 | +0.17(+0.86%) |
May 18, 2017 | 20.06 | 20.29 | 20.04 | 20.17 | 116,687,384 | +0.08(+0.39%) |
May 17, 2017 | 20.31 | 20.46 | 20.01 | 20.09 | 162,074,464 | -0.65(-3.15%) |
May 16, 2017 | 20.72 | 20.76 | 20.62 | 20.74 | 59,123,624 | +0.06(+0.29%) |
May 15, 2017 | 20.57 | 20.72 | 20.56 | 20.68 | 59,911,628 | +0.16(+0.76%) |
May 12, 2017 | 20.52 | 20.53 | 20.41 | 20.52 | 64,039,184 | -0.09(-0.42%) |
May 11, 2017 | 20.66 | 20.70 | 20.45 | 20.61 | 88,695,896 | -0.13(-0.63%) |
May 10, 2017 | 20.64 | 20.74 | 20.60 | 20.74 | 58,765,052 | +0.07(+0.34%) |
May 09, 2017 | 20.80 | 20.87 | 20.60 | 20.67 | 75,457,264 | -0.08(-0.38%) |
May 08, 2017 | 20.79 | 20.83 | 20.72 | 20.75 | 52,681,476 | -0.02(-0.08%) |
May 05, 2017 | 20.86 | 20.87 | 20.70 | 20.77 | 53,816,120 | -0.03(-0.17%) |
May 04, 2017 | 20.90 | 20.97 | 20.72 | 20.80 | 74,019,344 | +0.03(+0.17%) |
May 03, 2017 | 20.53 | 20.77 | 20.52 | 20.77 | 89,644,632 | +0.17(+0.80%) |
May 02, 2017 | 20.63 | 20.65 | 20.49 | 20.60 | 87,826,456 | -0.03(-0.13%) |