Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.09 | 25.45 | 25.09 | 25.31 | 15,507,618 | +0.32(+1.27%) |
Jul 28, 2017 | 25.20 | 25.27 | 24.91 | 24.99 | 10,085,133 | -0.33(-1.32%) |
Jul 27, 2017 | 25.54 | 25.57 | 25.15 | 25.33 | 7,905,570 | -0.19(-0.75%) |
Jul 26, 2017 | 25.94 | 25.95 | 25.49 | 25.52 | 7,511,122 | -0.27(-1.04%) |
Jul 25, 2017 | 25.86 | 26.05 | 25.64 | 25.79 | 7,081,356 | +0.13(+0.49%) |
Jul 24, 2017 | 25.71 | 25.98 | 25.49 | 25.66 | 7,186,978 | -0.11(-0.42%) |
Jul 21, 2017 | 26.29 | 26.63 | 25.14 | 25.77 | 13,383,085 | +1.12(+4.54%) |
Jul 20, 2017 | 24.56 | 24.83 | 24.37 | 24.65 | 6,836,269 | +0.02(+0.07%) |
Jul 19, 2017 | 24.59 | 24.72 | 24.41 | 24.64 | 6,263,091 | +0.15(+0.61%) |
Jul 18, 2017 | 24.57 | 24.68 | 24.35 | 24.48 | 5,574,204 | -0.27(-1.08%) |
Jul 17, 2017 | 24.61 | 24.91 | 24.39 | 24.75 | 4,729,748 | +0.14(+0.58%) |
Jul 14, 2017 | 24.33 | 24.74 | 24.26 | 24.61 | 5,094,184 | +0.10(+0.41%) |
Jul 13, 2017 | 24.38 | 24.80 | 24.38 | 24.51 | 5,680,734 | +0.03(+0.10%) |
Jul 12, 2017 | 24.29 | 24.50 | 24.12 | 24.48 | 4,701,542 | +0.19(+0.79%) |
Jul 11, 2017 | 24.34 | 24.34 | 24.04 | 24.29 | 9,277,978 | -0.03(-0.10%) |
Jul 10, 2017 | 24.77 | 24.79 | 24.28 | 24.32 | 6,848,994 | -0.48(-1.92%) |
Jul 07, 2017 | 24.66 | 24.91 | 24.54 | 24.79 | 4,307,270 | +0.27(+1.09%) |
Jul 06, 2017 | 24.88 | 24.88 | 24.45 | 24.53 | 4,839,603 | -0.33(-1.34%) |
Jul 05, 2017 | 25.19 | 25.26 | 24.83 | 24.86 | 5,247,444 | -0.23(-0.93%) |
Jul 03, 2017 | 25.09 | 25.35 | 25.00 | 25.09 | 2,773,411 | +0.20(+0.80%) |
Jun 30, 2017 | 24.86 | 25.01 | 24.60 | 24.89 | 5,729,370 | +0.23(+0.91%) |
Jun 29, 2017 | 25.25 | 25.50 | 24.47 | 24.67 | 12,076,453 | -0.21(-0.84%) |
Jun 28, 2017 | 24.77 | 25.13 | 24.70 | 24.88 | 12,225,128 | +0.30(+1.22%) |
Jun 27, 2017 | 24.84 | 24.88 | 24.56 | 24.58 | 7,661,295 | -0.20(-0.81%) |
Jun 26, 2017 | 24.24 | 24.81 | 24.24 | 24.78 | 8,405,315 | +0.59(+2.45%) |
Jun 23, 2017 | 24.62 | 24.64 | 24.08 | 24.18 | 9,057,711 | -0.28(-1.13%) |
Jun 22, 2017 | 24.69 | 24.84 | 24.34 | 24.46 | 7,643,049 | -0.33(-1.35%) |
Jun 21, 2017 | 24.59 | 24.87 | 24.38 | 24.79 | 9,361,809 | +0.22(+0.88%) |
Jun 20, 2017 | 24.54 | 24.86 | 24.48 | 24.58 | 6,818,236 | +0.02(+0.07%) |
Jun 19, 2017 | 24.60 | 24.60 | 24.31 | 24.56 | 8,235,686 | +0.08(+0.31%) |
Jun 16, 2017 | 24.59 | 24.59 | 24.27 | 24.48 | 8,179,477 | -0.12(-0.48%) |
Jun 15, 2017 | 24.19 | 24.76 | 24.18 | 24.60 | 10,347,364 | +0.20(+0.82%) |
Jun 14, 2017 | 24.04 | 24.48 | 23.89 | 24.40 | 12,174,589 | +0.20(+0.83%) |
Jun 13, 2017 | 24.07 | 24.28 | 23.73 | 24.20 | 6,359,338 | +0.19(+0.80%) |
Jun 12, 2017 | 23.97 | 24.21 | 23.73 | 24.01 | 6,787,235 | +0.05(+0.21%) |
Jun 09, 2017 | 24.15 | 24.19 | 23.81 | 23.96 | 9,401,342 | +0.03(+0.10%) |
Jun 08, 2017 | 24.41 | 23.90 | 23.93 | 10,230,350 | -0.17(-0.69%) | |
Jun 07, 2017 | 23.76 | 24.36 | 23.72 | 24.10 | 19,232,684 | +0.48(+2.05%) |
Jun 06, 2017 | 23.14 | 23.75 | 22.97 | 23.62 | 17,016,406 | +0.28(+1.18%) |
Jun 05, 2017 | 22.83 | 23.43 | 22.62 | 23.34 | 13,143,518 | +0.47(+2.04%) |
Jun 02, 2017 | 22.52 | 23.10 | 22.52 | 22.87 | 14,815,920 | +0.15(+0.66%) |
Jun 01, 2017 | 22.53 | 22.93 | 22.41 | 22.72 | 10,371,745 | +0.31(+1.38%) |
May 31, 2017 | 22.62 | 22.71 | 21.99 | 22.41 | 11,025,508 | -0.21(-0.92%) |
May 30, 2017 | 22.80 | 22.92 | 22.54 | 22.62 | 11,537,225 | -0.23(-0.99%) |
May 26, 2017 | 22.67 | 23.08 | 22.60 | 22.85 | 13,717,698 | +0.12(+0.51%) |
May 25, 2017 | 22.51 | 22.88 | 22.31 | 22.73 | 15,333,725 | +0.36(+1.60%) |
May 24, 2017 | 22.39 | 22.55 | 22.29 | 22.37 | 10,980,305 | -0.03(-0.15%) |
May 23, 2017 | 22.55 | 22.55 | 22.27 | 22.41 | 7,827,557 | -0.06(-0.26%) |
May 22, 2017 | 22.55 | 22.56 | 22.26 | 22.46 | 11,046,361 | +0.06(+0.26%) |
May 19, 2017 | 23.17 | 23.22 | 22.38 | 22.41 | 16,129,530 | +0.28(+1.28%) |
May 18, 2017 | 22.06 | 22.35 | 22.05 | 22.12 | 9,522,567 | +0.00(+0.00%) |
May 17, 2017 | 22.41 | 22.27 | 21.83 | 22.12 | 14,089,355 | -0.28(-1.27%) |
May 16, 2017 | 22.72 | 22.74 | 22.36 | 22.41 | 13,406,056 | -0.23(-1.00%) |
May 15, 2017 | 22.35 | 22.87 | 22.14 | 22.63 | 17,419,356 | +0.43(+1.96%) |
May 12, 2017 | 22.38 | 22.39 | 21.71 | 22.20 | 27,724,898 | -0.28(-1.26%) |
May 11, 2017 | 23.10 | 23.11 | 22.21 | 22.48 | 16,955,968 | -0.69(-2.99%) |
May 10, 2017 | 23.38 | 23.47 | 23.11 | 23.17 | 13,198,483 | -0.28(-1.21%) |
May 09, 2017 | 23.74 | 23.82 | 23.39 | 23.46 | 10,380,417 | -0.23(-0.99%) |
May 08, 2017 | 23.86 | 23.96 | 23.67 | 23.69 | 9,648,380 | -0.19(-0.80%) |
May 05, 2017 | 24.08 | 24.42 | 23.73 | 23.88 | 13,111,154 | -0.05(-0.21%) |
May 04, 2017 | 24.03 | 24.19 | 23.83 | 23.93 | 11,754,661 | +0.03(+0.10%) |
May 03, 2017 | 23.78 | 24.25 | 23.70 | 23.91 | 17,192,546 | -0.08(-0.35%) |
May 02, 2017 | 23.24 | 24.04 | 23.00 | 23.99 | 30,673,118 | +0.77(+3.33%) |