Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.99 | 25.52 | 24.87 | 25.42 | 2,193,005 | +0.52(+2.09%) |
Jul 28, 2017 | 25.29 | 25.64 | 24.57 | 24.90 | 2,301,372 | -0.46(-1.81%) |
Jul 27, 2017 | 25.16 | 25.46 | 24.81 | 25.35 | 2,728,753 | +0.22(+0.88%) |
Jul 26, 2017 | 25.25 | 25.32 | 24.79 | 25.13 | 1,967,045 | -0.07(-0.28%) |
Jul 25, 2017 | 24.41 | 25.34 | 24.41 | 25.20 | 3,063,968 | +0.91(+3.74%) |
Jul 24, 2017 | 24.11 | 24.33 | 24.00 | 24.30 | 1,341,074 | +0.22(+0.92%) |
Jul 21, 2017 | 24.31 | 24.45 | 23.79 | 24.08 | 1,849,789 | -0.25(-1.01%) |
Jul 20, 2017 | 24.60 | 24.61 | 24.00 | 24.32 | 1,459,731 | -0.12(-0.50%) |
Jul 19, 2017 | 24.05 | 24.73 | 23.98 | 24.45 | 2,357,078 | +0.47(+1.95%) |
Jul 18, 2017 | 24.04 | 24.05 | 23.75 | 23.98 | 1,622,200 | -0.01(-0.04%) |
Jul 17, 2017 | 23.80 | 24.03 | 23.77 | 23.99 | 2,538,610 | +0.23(+0.96%) |
Jul 14, 2017 | 23.72 | 23.91 | 23.61 | 23.76 | 2,068,224 | +0.06(+0.26%) |
Jul 13, 2017 | 23.82 | 24.00 | 23.29 | 23.70 | 2,226,095 | -0.19(-0.81%) |
Jul 12, 2017 | 24.37 | 24.41 | 23.81 | 23.89 | 2,295,080 | -0.09(-0.37%) |
Jul 11, 2017 | 24.04 | 24.29 | 23.79 | 23.98 | 1,847,765 | -0.10(-0.40%) |
Jul 10, 2017 | 23.70 | 24.18 | 23.64 | 24.08 | 3,774,074 | +0.20(+0.85%) |
Jul 07, 2017 | 23.07 | 23.94 | 22.89 | 23.87 | 2,950,542 | +0.79(+3.44%) |
Jul 06, 2017 | 23.67 | 23.82 | 23.07 | 23.08 | 3,411,634 | -0.61(-2.57%) |
Jul 05, 2017 | 24.59 | 24.59 | 23.57 | 23.69 | 2,693,091 | -1.01(-4.10%) |
Jul 03, 2017 | 24.33 | 24.88 | 24.33 | 24.70 | 1,015,624 | +0.49(+2.04%) |
Jun 30, 2017 | 24.72 | 24.90 | 24.19 | 24.21 | 3,357,329 | -0.47(-1.89%) |
Jun 29, 2017 | 24.68 | 24.97 | 24.30 | 24.68 | 2,576,664 | +0.08(+0.32%) |
Jun 28, 2017 | 24.51 | 25.02 | 24.41 | 24.60 | 2,121,827 | +0.23(+0.94%) |
Jun 27, 2017 | 24.10 | 24.90 | 23.97 | 24.37 | 3,236,544 | +0.29(+1.21%) |
Jun 26, 2017 | 23.94 | 24.37 | 23.81 | 24.08 | 2,967,482 | +0.15(+0.63%) |
Jun 23, 2017 | 23.43 | 23.95 | 23.15 | 23.93 | 4,023,031 | +0.46(+1.95%) |
Jun 22, 2017 | 22.97 | 23.65 | 22.85 | 23.47 | 3,480,868 | +0.67(+2.94%) |
Jun 21, 2017 | 22.71 | 23.11 | 22.32 | 22.80 | 3,219,822 | +0.02(+0.08%) |
Jun 20, 2017 | 23.18 | 23.28 | 22.69 | 22.78 | 2,767,854 | -0.78(-3.33%) |
Jun 19, 2017 | 23.18 | 23.68 | 23.10 | 23.56 | 2,631,805 | +0.42(+1.83%) |
Jun 16, 2017 | 22.48 | 23.19 | 22.38 | 23.14 | 3,824,971 | +0.72(+3.22%) |
Jun 15, 2017 | 22.23 | 22.67 | 22.15 | 22.42 | 3,935,597 | +0.19(+0.83%) |
Jun 14, 2017 | 23.27 | 23.32 | 22.12 | 22.23 | 2,380,683 | -1.09(-4.68%) |
Jun 13, 2017 | 22.78 | 23.45 | 22.59 | 23.33 | 2,975,467 | +0.56(+2.44%) |
Jun 12, 2017 | 22.76 | 23.34 | 22.45 | 22.77 | 4,155,747 | +0.16(+0.70%) |
Jun 09, 2017 | 21.67 | 22.68 | 21.54 | 22.61 | 3,728,215 | +0.97(+4.48%) |
Jun 08, 2017 | 21.26 | 21.93 | 21.20 | 21.64 | 3,575,216 | +0.44(+2.08%) |
Jun 07, 2017 | 21.07 | 21.49 | 20.84 | 21.20 | 3,229,686 | -0.02(-0.08%) |
Jun 06, 2017 | 21.25 | 21.36 | 20.83 | 21.22 | 2,618,266 | -0.15(-0.70%) |
Jun 05, 2017 | 21.15 | 21.53 | 21.05 | 21.37 | 2,043,335 | +0.19(+0.87%) |
Jun 02, 2017 | 21.61 | 21.66 | 21.02 | 21.19 | 2,878,886 | -0.54(-2.47%) |
Jun 01, 2017 | 21.15 | 21.78 | 20.82 | 21.72 | 3,824,858 | +0.66(+3.14%) |
May 31, 2017 | 21.41 | 21.50 | 20.67 | 21.06 | 4,782,053 | -0.48(-2.25%) |
May 30, 2017 | 21.72 | 21.89 | 21.46 | 21.55 | 2,842,809 | -0.28(-1.29%) |
May 26, 2017 | 22.39 | 22.50 | 21.70 | 21.83 | 3,029,775 | -0.65(-2.90%) |
May 25, 2017 | 22.92 | 23.29 | 22.41 | 22.48 | 3,681,399 | -0.56(-2.45%) |
May 24, 2017 | 23.14 | 23.49 | 22.75 | 23.04 | 2,145,260 | -0.16(-0.68%) |
May 23, 2017 | 23.45 | 23.49 | 22.98 | 23.20 | 2,527,088 | -0.28(-1.20%) |
May 22, 2017 | 23.34 | 23.72 | 23.27 | 23.49 | 2,058,837 | +0.23(+0.99%) |
May 19, 2017 | 22.99 | 23.43 | 22.90 | 23.26 | 2,806,023 | +0.36(+1.58%) |
May 18, 2017 | 22.96 | 23.16 | 22.68 | 22.90 | 2,464,786 | -0.14(-0.60%) |
May 17, 2017 | 23.56 | 23.58 | 22.89 | 23.03 | 3,168,093 | -0.52(-2.22%) |
May 16, 2017 | 23.90 | 23.97 | 23.39 | 23.56 | 2,072,048 | -0.31(-1.31%) |
May 15, 2017 | 24.43 | 24.58 | 23.74 | 23.87 | 2,142,316 | -0.18(-0.76%) |
May 12, 2017 | 24.28 | 24.35 | 23.97 | 24.05 | 1,786,635 | -0.09(-0.36%) |
May 11, 2017 | 24.57 | 24.73 | 24.08 | 24.14 | 2,366,847 | -0.43(-1.74%) |
May 10, 2017 | 24.31 | 24.68 | 23.98 | 24.57 | 3,208,006 | +0.38(+1.58%) |
May 09, 2017 | 24.03 | 24.35 | 23.83 | 24.18 | 3,038,711 | +0.17(+0.73%) |
May 08, 2017 | 23.36 | 24.02 | 23.30 | 24.01 | 2,708,861 | +0.57(+2.41%) |
May 05, 2017 | 22.80 | 23.52 | 22.69 | 23.44 | 3,995,013 | +0.78(+3.46%) |
May 04, 2017 | 23.16 | 23.50 | 22.48 | 22.66 | 3,764,964 | -0.99(-4.19%) |
May 03, 2017 | 23.41 | 24.17 | 22.91 | 23.65 | 4,016,808 | -1.01(-4.09%) |
May 02, 2017 | 24.60 | 24.69 | 24.44 | 24.66 | 2,681,746 | +0.20(+0.82%) |