Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.76 | 23.89 | 23.71 | 23.72 | 30,725,112 | +0.01(+0.03%) |
Jul 28, 2017 | 23.65 | 23.73 | 23.47 | 23.72 | 22,699,164 | +0.11(+0.45%) |
Jul 27, 2017 | 23.46 | 23.61 | 23.39 | 23.61 | 23,287,628 | +0.08(+0.33%) |
Jul 26, 2017 | 23.67 | 23.68 | 23.48 | 23.53 | 21,978,404 | -0.15(-0.63%) |
Jul 25, 2017 | 23.88 | 23.95 | 23.62 | 23.68 | 27,658,494 | -0.16(-0.66%) |
Jul 24, 2017 | 23.88 | 23.93 | 23.73 | 23.84 | 20,633,788 | -0.11(-0.48%) |
Jul 21, 2017 | 23.94 | 24.02 | 23.89 | 23.95 | 16,807,690 | -0.04(-0.18%) |
Jul 20, 2017 | 23.94 | 24.11 | 23.87 | 23.99 | 23,698,442 | -0.06(-0.24%) |
Jul 19, 2017 | 23.87 | 24.10 | 23.83 | 24.05 | 26,292,884 | +0.19(+0.78%) |
Jul 18, 2017 | 23.77 | 23.89 | 23.64 | 23.87 | 20,365,008 | +0.08(+0.33%) |
Jul 17, 2017 | 23.92 | 23.94 | 23.71 | 23.79 | 23,518,362 | -0.13(-0.54%) |
Jul 14, 2017 | 23.80 | 24.00 | 23.78 | 23.92 | 17,473,532 | +0.11(+0.45%) |
Jul 13, 2017 | 23.77 | 23.85 | 23.60 | 23.81 | 18,715,152 | +0.04(+0.18%) |
Jul 12, 2017 | 23.85 | 23.99 | 23.75 | 23.77 | 19,333,098 | +0.04(+0.15%) |
Jul 11, 2017 | 23.89 | 23.94 | 23.64 | 23.73 | 17,072,992 | -0.17(-0.72%) |
Jul 10, 2017 | 23.87 | 23.99 | 23.78 | 23.90 | 18,906,888 | +0.04(+0.18%) |
Jul 07, 2017 | 23.79 | 23.87 | 23.62 | 23.86 | 23,757,994 | +0.09(+0.39%) |
Jul 06, 2017 | 24.07 | 24.09 | 23.71 | 23.77 | 19,463,492 | -0.30(-1.25%) |
Jul 05, 2017 | 24.28 | 24.29 | 23.96 | 24.07 | 22,640,934 | -0.13(-0.53%) |
Jul 03, 2017 | 23.95 | 24.30 | 23.94 | 24.20 | 11,898,477 | +0.16(+0.68%) |
Jun 30, 2017 | 24.13 | 24.18 | 23.97 | 24.03 | 18,886,324 | -0.03(-0.12%) |
Jun 29, 2017 | 24.23 | 23.87 | 24.06 | 20,853,992 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.22 | 24.32 | 24.07 | 24.15 | 20,680,288 | -0.01(-0.06%) |
Jun 27, 2017 | 24.42 | 24.42 | 24.15 | 24.16 | 21,338,116 | -0.19(-0.79%) |
Jun 26, 2017 | 24.44 | 24.47 | 24.30 | 24.35 | 19,809,922 | -0.09(-0.38%) |
Jun 23, 2017 | 24.38 | 24.48 | 24.30 | 24.45 | 41,998,676 | +0.08(+0.32%) |
Jun 22, 2017 | 24.29 | 24.66 | 24.27 | 24.37 | 30,969,568 | +0.13(+0.53%) |
Jun 21, 2017 | 24.02 | 24.39 | 24.02 | 24.24 | 35,983,696 | +0.23(+0.95%) |
Jun 20, 2017 | 23.76 | 24.15 | 23.72 | 24.01 | 36,435,276 | +0.24(+1.02%) |
Jun 19, 2017 | 23.57 | 23.79 | 23.54 | 23.77 | 29,072,868 | +0.18(+0.76%) |
Jun 16, 2017 | 23.59 | 23.70 | 23.47 | 23.59 | 44,559,808 | +0.11(+0.49%) |
Jun 15, 2017 | 23.34 | 23.63 | 23.29 | 23.47 | 26,460,162 | +0.09(+0.37%) |
Jun 14, 2017 | 23.32 | 23.44 | 23.22 | 23.39 | 19,318,596 | +0.08(+0.34%) |
Jun 13, 2017 | 23.40 | 23.45 | 23.27 | 23.31 | 23,995,916 | -0.09(-0.37%) |
Jun 12, 2017 | 23.44 | 23.69 | 23.25 | 23.39 | 40,363,108 | -0.05(-0.21%) |
Jun 09, 2017 | 22.76 | 23.47 | 22.71 | 23.44 | 42,125,680 | +0.73(+3.21%) |
Jun 08, 2017 | 22.96 | 22.66 | 22.71 | 47,239,680 | -0.18(-0.78%) | |
Jun 07, 2017 | 22.95 | 23.01 | 22.82 | 22.89 | 23,180,444 | -0.05(-0.22%) |
Jun 06, 2017 | 23.11 | 23.15 | 22.92 | 22.94 | 24,973,558 | -0.20(-0.87%) |
Jun 05, 2017 | 23.26 | 23.31 | 23.04 | 23.14 | 19,885,514 | -0.14(-0.58%) |
Jun 02, 2017 | 23.44 | 23.52 | 23.21 | 23.28 | 29,155,536 | -0.12(-0.52%) |
Jun 01, 2017 | 23.37 | 23.50 | 23.27 | 23.40 | 33,399,424 | +0.04(+0.18%) |
May 31, 2017 | 23.09 | 23.46 | 22.99 | 23.36 | 40,561,864 | +0.37(+1.62%) |
May 30, 2017 | 22.94 | 23.11 | 22.94 | 22.99 | 22,430,536 | -0.01(-0.03%) |
May 26, 2017 | 23.02 | 23.10 | 22.96 | 22.99 | 16,352,898 | -0.01(-0.06%) |
May 25, 2017 | 22.94 | 23.04 | 22.87 | 23.01 | 24,172,616 | +0.08(+0.34%) |
May 24, 2017 | 23.01 | 23.09 | 22.87 | 22.93 | 31,432,052 | -0.06(-0.28%) |
May 23, 2017 | 22.98 | 23.09 | 22.95 | 22.99 | 24,557,154 | +0.01(+0.06%) |
May 22, 2017 | 23.25 | 23.25 | 22.98 | 22.98 | 35,439,356 | -0.24(-1.05%) |
May 19, 2017 | 23.11 | 23.22 | 23.03 | 23.22 | 39,633,636 | +0.17(+0.74%) |
May 18, 2017 | 23.04 | 23.19 | 22.94 | 23.05 | 32,988,400 | -0.01(-0.03%) |
May 17, 2017 | 23.32 | 23.30 | 23.04 | 23.06 | 39,694,368 | -0.26(-1.13%) |
May 16, 2017 | 23.29 | 23.47 | 23.17 | 23.32 | 56,279,936 | -0.37(-1.57%) |
May 15, 2017 | 23.59 | 23.74 | 23.47 | 23.69 | 27,226,846 | +0.08(+0.33%) |
May 12, 2017 | 23.53 | 23.66 | 23.53 | 23.62 | 24,652,666 | -0.02(-0.09%) |
May 11, 2017 | 23.60 | 23.71 | 23.50 | 23.64 | 35,039,292 | +0.01(+0.03%) |
May 10, 2017 | 23.61 | 23.69 | 23.54 | 23.63 | 46,190,804 | -0.03(-0.14%) |
May 09, 2017 | 23.71 | 23.81 | 23.64 | 23.66 | 24,126,684 | -0.05(-0.21%) |
May 08, 2017 | 23.68 | 23.83 | 23.64 | 23.71 | 33,166,610 | -0.02(-0.09%) |
May 05, 2017 | 23.71 | 23.73 | 23.56 | 23.73 | 30,782,214 | +0.02(+0.09%) |
May 04, 2017 | 23.71 | 23.81 | 23.62 | 23.71 | 35,998,292 | -0.01(-0.06%) |
May 03, 2017 | 23.73 | 23.81 | 23.61 | 23.73 | 35,004,836 | -0.10(-0.42%) |
May 02, 2017 | 23.80 | 23.90 | 23.31 | 23.83 | 57,503,264 | -0.12(-0.50%) |