Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.93 | 24.06 | 23.88 | 23.90 | 30,501,496 | +0.01(+0.03%) |
Jul 28, 2017 | 23.82 | 23.90 | 23.64 | 23.89 | 22,533,960 | +0.11(+0.45%) |
Jul 27, 2017 | 23.63 | 23.78 | 23.56 | 23.78 | 23,118,140 | +0.08(+0.33%) |
Jul 26, 2017 | 23.85 | 23.85 | 23.66 | 23.70 | 21,818,446 | -0.15(-0.63%) |
Jul 25, 2017 | 24.06 | 24.13 | 23.79 | 23.85 | 27,457,196 | -0.16(-0.66%) |
Jul 24, 2017 | 24.06 | 24.10 | 23.90 | 24.01 | 20,483,616 | -0.12(-0.48%) |
Jul 21, 2017 | 24.12 | 24.20 | 24.06 | 24.13 | 16,685,364 | -0.04(-0.18%) |
Jul 20, 2017 | 24.12 | 24.29 | 24.04 | 24.17 | 23,525,966 | -0.06(-0.24%) |
Jul 19, 2017 | 24.05 | 24.28 | 24.00 | 24.23 | 26,101,526 | +0.19(+0.78%) |
Jul 18, 2017 | 23.95 | 24.06 | 23.81 | 24.04 | 20,216,792 | +0.08(+0.33%) |
Jul 17, 2017 | 24.10 | 24.12 | 23.88 | 23.96 | 23,347,196 | -0.13(-0.54%) |
Jul 14, 2017 | 23.98 | 24.18 | 23.95 | 24.09 | 17,346,360 | +0.11(+0.45%) |
Jul 13, 2017 | 23.94 | 24.03 | 23.77 | 23.98 | 18,578,944 | +0.04(+0.18%) |
Jul 12, 2017 | 24.03 | 24.16 | 23.93 | 23.94 | 19,192,392 | +0.04(+0.15%) |
Jul 11, 2017 | 24.07 | 24.12 | 23.82 | 23.90 | 16,948,736 | -0.17(-0.72%) |
Jul 10, 2017 | 24.04 | 24.16 | 23.95 | 24.08 | 18,769,284 | +0.04(+0.18%) |
Jul 07, 2017 | 23.96 | 24.04 | 23.80 | 24.03 | 23,585,084 | +0.09(+0.39%) |
Jul 06, 2017 | 24.24 | 24.26 | 23.88 | 23.94 | 19,321,838 | -0.30(-1.25%) |
Jul 05, 2017 | 24.46 | 24.47 | 24.14 | 24.24 | 22,476,154 | -0.13(-0.53%) |
Jul 03, 2017 | 24.13 | 24.48 | 24.12 | 24.37 | 11,811,880 | +0.17(+0.68%) |
Jun 30, 2017 | 24.31 | 24.35 | 24.15 | 24.21 | 18,748,870 | -0.03(-0.12%) |
Jun 29, 2017 | 24.41 | 24.05 | 24.24 | 20,702,218 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.40 | 24.50 | 24.25 | 24.32 | 20,529,778 | -0.01(-0.06%) |
Jun 27, 2017 | 24.60 | 24.60 | 24.32 | 24.34 | 21,182,818 | -0.19(-0.79%) |
Jun 26, 2017 | 24.62 | 24.65 | 24.48 | 24.53 | 19,665,746 | -0.09(-0.38%) |
Jun 23, 2017 | 24.56 | 24.66 | 24.48 | 24.62 | 41,693,012 | +0.08(+0.32%) |
Jun 22, 2017 | 24.47 | 24.84 | 24.44 | 24.55 | 30,744,172 | +0.13(+0.53%) |
Jun 21, 2017 | 24.20 | 24.57 | 24.20 | 24.42 | 35,721,808 | +0.23(+0.95%) |
Jun 20, 2017 | 23.93 | 24.32 | 23.89 | 24.19 | 36,170,104 | +0.24(+1.02%) |
Jun 19, 2017 | 23.74 | 23.96 | 23.72 | 23.94 | 28,861,276 | +0.18(+0.76%) |
Jun 16, 2017 | 23.77 | 23.88 | 23.64 | 23.76 | 44,235,504 | +0.12(+0.49%) |
Jun 15, 2017 | 23.51 | 23.80 | 23.46 | 23.64 | 26,267,586 | +0.09(+0.37%) |
Jun 14, 2017 | 23.49 | 23.61 | 23.39 | 23.56 | 19,177,996 | +0.08(+0.34%) |
Jun 13, 2017 | 23.57 | 23.62 | 23.44 | 23.48 | 23,821,276 | -0.09(-0.37%) |
Jun 12, 2017 | 23.62 | 23.87 | 23.42 | 23.57 | 40,069,348 | -0.05(-0.21%) |
Jun 09, 2017 | 22.92 | 23.64 | 22.87 | 23.62 | 41,819,092 | +0.74(+3.21%) |
Jun 08, 2017 | 23.13 | 22.82 | 22.88 | 46,895,868 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.12 | 23.18 | 22.99 | 23.06 | 23,011,738 | -0.05(-0.22%) |
Jun 06, 2017 | 23.28 | 23.32 | 23.09 | 23.11 | 24,791,802 | -0.20(-0.87%) |
Jun 05, 2017 | 23.43 | 23.48 | 23.21 | 23.31 | 19,740,788 | -0.14(-0.58%) |
Jun 02, 2017 | 23.62 | 23.70 | 23.38 | 23.45 | 28,943,344 | -0.12(-0.52%) |
Jun 01, 2017 | 23.54 | 23.67 | 23.44 | 23.57 | 33,156,344 | +0.04(+0.18%) |
May 31, 2017 | 23.26 | 23.63 | 23.15 | 23.53 | 40,266,656 | +0.37(+1.62%) |
May 30, 2017 | 23.10 | 23.28 | 23.10 | 23.15 | 22,267,288 | -0.01(-0.03%) |
May 26, 2017 | 23.19 | 23.27 | 23.13 | 23.16 | 16,233,882 | -0.01(-0.06%) |
May 25, 2017 | 23.10 | 23.21 | 23.04 | 23.18 | 23,996,688 | +0.08(+0.34%) |
May 24, 2017 | 23.18 | 23.26 | 23.04 | 23.10 | 31,203,290 | -0.06(-0.28%) |
May 23, 2017 | 23.15 | 23.26 | 23.12 | 23.16 | 24,378,428 | +0.01(+0.06%) |
May 22, 2017 | 23.42 | 23.42 | 23.15 | 23.15 | 35,181,428 | -0.24(-1.05%) |
May 19, 2017 | 23.28 | 23.39 | 23.20 | 23.39 | 39,345,184 | +0.17(+0.75%) |
May 18, 2017 | 23.21 | 23.36 | 23.11 | 23.22 | 32,748,310 | -0.01(-0.03%) |
May 17, 2017 | 23.49 | 23.47 | 23.21 | 23.23 | 39,405,472 | -0.27(-1.14%) |
May 16, 2017 | 23.46 | 23.64 | 23.34 | 23.49 | 55,870,332 | -0.37(-1.57%) |
May 15, 2017 | 23.76 | 23.91 | 23.64 | 23.87 | 27,028,690 | +0.08(+0.33%) |
May 12, 2017 | 23.70 | 23.83 | 23.70 | 23.79 | 24,473,246 | -0.02(-0.09%) |
May 11, 2017 | 23.77 | 23.88 | 23.67 | 23.81 | 34,784,280 | +0.01(+0.03%) |
May 10, 2017 | 23.78 | 23.87 | 23.71 | 23.80 | 45,854,628 | -0.02(-0.09%) |
May 09, 2017 | 23.87 | 23.97 | 23.80 | 23.82 | 23,962,972 | -0.05(-0.21%) |
May 08, 2017 | 23.84 | 24.00 | 23.80 | 23.87 | 32,941,560 | -0.02(-0.09%) |
May 05, 2017 | 23.87 | 23.89 | 23.72 | 23.90 | 30,573,342 | +0.02(+0.09%) |
May 04, 2017 | 23.87 | 23.97 | 23.78 | 23.87 | 35,754,028 | -0.01(-0.06%) |
May 03, 2017 | 23.90 | 23.97 | 23.77 | 23.89 | 34,767,308 | -0.10(-0.42%) |
May 02, 2017 | 23.97 | 24.07 | 23.47 | 23.99 | 57,113,076 | -0.12(-0.50%) |