Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.05 | 24.19 | 23.59 | 23.67 | 1,539,254 | -0.47(-1.94%) |
Jul 28, 2017 | 23.97 | 24.47 | 23.93 | 24.14 | 996,129 | +0.11(+0.45%) |
Jul 27, 2017 | 23.76 | 24.08 | 23.52 | 24.03 | 1,167,569 | +0.43(+1.82%) |
Jul 26, 2017 | 24.03 | 24.42 | 23.59 | 23.60 | 1,710,528 | -0.12(-0.49%) |
Jul 25, 2017 | 23.24 | 24.00 | 23.20 | 23.72 | 1,825,212 | +0.97(+4.25%) |
Jul 24, 2017 | 22.55 | 23.09 | 22.38 | 22.75 | 1,700,294 | +0.34(+1.52%) |
Jul 21, 2017 | 22.83 | 23.06 | 22.26 | 22.41 | 2,216,528 | -0.14(-0.61%) |
Jul 20, 2017 | 23.04 | 23.33 | 22.50 | 22.55 | 1,267,163 | -0.37(-1.62%) |
Jul 19, 2017 | 21.93 | 23.09 | 21.92 | 22.92 | 1,489,350 | +0.85(+3.85%) |
Jul 18, 2017 | 22.69 | 22.76 | 21.86 | 22.07 | 1,300,845 | -0.33(-1.48%) |
Jul 17, 2017 | 22.17 | 22.60 | 22.17 | 22.40 | 1,212,080 | +0.20(+0.88%) |
Jul 14, 2017 | 22.04 | 22.40 | 21.85 | 22.21 | 1,600,025 | +0.22(+1.02%) |
Jul 13, 2017 | 21.52 | 22.00 | 21.35 | 21.98 | 1,710,475 | +0.48(+2.22%) |
Jul 12, 2017 | 21.72 | 22.18 | 21.26 | 21.51 | 2,265,693 | +0.09(+0.41%) |
Jul 11, 2017 | 21.16 | 21.48 | 20.77 | 21.42 | 1,526,869 | +0.29(+1.39%) |
Jul 10, 2017 | 20.54 | 21.31 | 20.38 | 21.12 | 1,011,782 | +0.52(+2.51%) |
Jul 07, 2017 | 20.25 | 20.71 | 20.02 | 20.61 | 1,486,165 | +0.06(+0.29%) |
Jul 06, 2017 | 21.16 | 21.53 | 20.48 | 20.55 | 1,799,625 | -0.44(-2.09%) |
Jul 05, 2017 | 21.10 | 21.21 | 20.56 | 20.99 | 1,753,419 | -0.46(-2.14%) |
Jul 03, 2017 | 21.00 | 21.52 | 20.99 | 21.45 | 731,949 | +0.60(+2.85%) |
Jun 30, 2017 | 20.66 | 21.12 | 20.26 | 20.85 | 1,710,522 | +0.35(+1.71%) |
Jun 29, 2017 | 20.17 | 20.67 | 20.08 | 20.50 | 2,574,073 | +0.38(+1.89%) |
Jun 28, 2017 | 19.87 | 20.45 | 19.64 | 20.12 | 1,528,352 | +0.31(+1.58%) |
Jun 27, 2017 | 20.20 | 20.28 | 19.81 | 19.81 | 1,476,547 | -0.24(-1.22%) |
Jun 26, 2017 | 20.31 | 20.39 | 19.80 | 20.05 | 1,807,394 | -0.19(-0.92%) |
Jun 23, 2017 | 20.10 | 20.35 | 19.83 | 20.24 | 2,487,612 | +0.16(+0.78%) |
Jun 22, 2017 | 20.73 | 21.08 | 20.05 | 20.08 | 2,271,201 | -0.55(-2.65%) |
Jun 21, 2017 | 21.02 | 21.50 | 20.38 | 20.63 | 2,279,713 | -0.59(-2.76%) |
Jun 20, 2017 | 20.49 | 21.37 | 20.23 | 21.21 | 2,211,907 | +0.25(+1.21%) |
Jun 19, 2017 | 21.14 | 21.19 | 20.70 | 20.96 | 1,455,088 | -0.14(-0.65%) |
Jun 16, 2017 | 21.02 | 21.28 | 20.65 | 21.10 | 2,991,625 | +0.02(+0.09%) |
Jun 15, 2017 | 22.22 | 22.59 | 20.92 | 21.08 | 2,031,321 | -1.35(-6.01%) |
Jun 14, 2017 | 23.07 | 23.17 | 22.05 | 22.42 | 2,261,332 | -0.85(-3.65%) |
Jun 13, 2017 | 22.88 | 23.39 | 22.60 | 23.27 | 1,780,897 | +0.42(+1.84%) |
Jun 12, 2017 | 22.73 | 23.10 | 22.28 | 22.85 | 2,889,802 | +0.26(+1.17%) |
Jun 09, 2017 | 21.83 | 22.80 | 21.64 | 22.59 | 2,304,671 | +0.86(+3.95%) |
Jun 08, 2017 | 21.52 | 21.97 | 21.30 | 21.73 | 2,573,157 | +0.01(+0.05%) |
Jun 07, 2017 | 22.78 | 23.16 | 21.60 | 21.72 | 2,724,578 | -1.35(-5.84%) |
Jun 06, 2017 | 22.18 | 23.09 | 22.00 | 23.07 | 1,688,878 | +0.73(+3.28%) |
Jun 05, 2017 | 22.39 | 22.65 | 22.20 | 22.33 | 1,738,522 | -0.28(-1.25%) |
Jun 02, 2017 | 22.79 | 22.89 | 22.14 | 22.62 | 2,625,025 | -0.26(-1.15%) |
Jun 01, 2017 | 22.33 | 23.31 | 22.11 | 22.88 | 17,220,038 | +0.64(+2.90%) |
May 31, 2017 | 22.67 | 23.03 | 22.00 | 22.24 | 2,802,831 | -0.79(-3.43%) |
May 30, 2017 | 23.10 | 23.42 | 22.85 | 23.03 | 3,325,150 | -0.28(-1.21%) |
May 26, 2017 | 23.08 | 23.70 | 22.91 | 23.31 | 4,826,983 | +1.16(+5.24%) |
May 25, 2017 | 22.69 | 23.43 | 21.83 | 22.15 | 1,392,716 | -0.76(-3.32%) |
May 24, 2017 | 23.19 | 23.85 | 22.86 | 22.91 | 1,049,760 | -0.53(-2.25%) |
May 23, 2017 | 23.40 | 23.55 | 23.13 | 23.44 | 871,443 | +0.11(+0.46%) |
May 22, 2017 | 23.93 | 24.03 | 23.26 | 23.33 | 1,234,617 | -0.43(-1.81%) |
May 19, 2017 | 22.84 | 23.83 | 22.78 | 23.76 | 1,390,030 | +1.06(+4.69%) |
May 18, 2017 | 22.49 | 23.23 | 22.44 | 22.70 | 1,246,220 | -0.07(-0.30%) |
May 17, 2017 | 22.72 | 23.14 | 22.58 | 22.76 | 1,641,094 | -0.27(-1.19%) |
May 16, 2017 | 23.38 | 23.50 | 22.74 | 23.04 | 1,252,596 | -0.11(-0.46%) |
May 15, 2017 | 23.81 | 24.02 | 23.02 | 23.14 | 1,057,061 | +0.21(+0.94%) |
May 12, 2017 | 23.11 | 23.38 | 22.80 | 22.93 | 1,354,030 | -0.24(-1.05%) |
May 11, 2017 | 23.84 | 24.00 | 23.14 | 23.17 | 1,231,935 | -0.55(-2.30%) |
May 10, 2017 | 23.67 | 24.11 | 23.31 | 23.72 | 2,625,367 | +0.51(+2.19%) |
May 09, 2017 | 23.39 | 23.50 | 22.85 | 23.21 | 1,826,001 | -0.08(-0.34%) |
May 08, 2017 | 22.85 | 23.48 | 22.63 | 23.29 | 2,098,178 | +0.45(+1.97%) |
May 05, 2017 | 21.76 | 22.84 | 21.54 | 22.84 | 2,324,648 | +1.29(+5.98%) |
May 04, 2017 | 21.67 | 22.62 | 20.78 | 21.55 | 3,832,278 | +0.20(+0.96%) |
May 03, 2017 | 20.81 | 21.52 | 20.56 | 21.35 | 1,673,496 | +0.44(+2.10%) |
May 02, 2017 | 21.24 | 21.72 | 20.75 | 20.91 | 1,242,822 | -0.27(-1.29%) |