Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.98 | 24.21 | 23.86 | 24.13 | 1,551,529 | +0.18(+0.77%) |
Jul 28, 2017 | 23.81 | 24.04 | 23.69 | 23.95 | 1,185,818 | +0.03(+0.11%) |
Jul 27, 2017 | 24.17 | 24.46 | 23.76 | 23.92 | 1,833,384 | -0.43(-1.78%) |
Jul 26, 2017 | 24.47 | 24.47 | 24.25 | 24.35 | 1,762,634 | -0.07(-0.29%) |
Jul 25, 2017 | 24.25 | 24.45 | 24.16 | 24.42 | 1,575,862 | +0.16(+0.66%) |
Jul 24, 2017 | 23.95 | 24.29 | 23.85 | 24.27 | 1,420,201 | +0.31(+1.30%) |
Jul 21, 2017 | 23.88 | 23.99 | 23.82 | 23.95 | 1,240,160 | +0.08(+0.32%) |
Jul 20, 2017 | 24.01 | 23.84 | 23.88 | 1,111,341 | -0.09(-0.37%) | |
Jul 19, 2017 | 23.73 | 24.00 | 23.70 | 23.97 | 1,328,498 | +0.20(+0.83%) |
Jul 18, 2017 | 23.63 | 23.78 | 23.46 | 23.77 | 4,504,044 | +0.19(+0.81%) |
Jul 17, 2017 | 23.57 | 23.67 | 23.45 | 23.58 | 1,058,970 | +0.00(+0.00%) |
Jul 14, 2017 | 23.66 | 23.83 | 23.55 | 23.58 | 881,200 | -0.03(-0.13%) |
Jul 13, 2017 | 23.78 | 23.86 | 23.55 | 23.61 | 1,186,767 | -0.14(-0.59%) |
Jul 12, 2017 | 23.74 | 23.99 | 23.63 | 23.75 | 938,116 | +0.20(+0.84%) |
Jul 11, 2017 | 23.55 | 23.64 | 23.48 | 23.55 | 977,424 | +0.01(+0.03%) |
Jul 10, 2017 | 23.60 | 23.80 | 23.53 | 23.55 | 1,458,130 | -0.06(-0.27%) |
Jul 07, 2017 | 23.62 | 23.24 | 23.61 | 1,994,845 | +0.25(+1.09%) | |
Jul 06, 2017 | 23.11 | 23.44 | 22.93 | 23.36 | 2,082,910 | -0.27(-1.16%) |
Jul 05, 2017 | 23.81 | 23.81 | 23.55 | 23.63 | 1,396,156 | -0.18(-0.77%) |
Jul 03, 2017 | 24.09 | 24.09 | 23.81 | 23.81 | 802,350 | -0.15(-0.61%) |
Jun 30, 2017 | 23.99 | 24.01 | 23.69 | 23.96 | 1,162,529 | +0.04(+0.19%) |
Jun 29, 2017 | 24.13 | 24.42 | 23.69 | 23.92 | 2,672,648 | -0.27(-1.13%) |
Jun 28, 2017 | 24.39 | 24.42 | 24.15 | 24.19 | 4,033,572 | -0.11(-0.47%) |
Jun 27, 2017 | 24.51 | 24.74 | 24.30 | 24.30 | 2,305,555 | -0.20(-0.83%) |
Jun 26, 2017 | 24.64 | 24.64 | 24.43 | 24.51 | 1,938,114 | +0.04(+0.16%) |
Jun 23, 2017 | 24.53 | 24.47 | 8,398,230 | +0.50(+2.10%) | ||
Jun 22, 2017 | 23.77 | 23.98 | 23.70 | 23.97 | 903,802 | +0.20(+0.83%) |
Jun 21, 2017 | 23.74 | 23.85 | 23.67 | 23.77 | 1,548,649 | +0.00(+0.00%) |
Jun 20, 2017 | 23.65 | 23.77 | 23.49 | 23.77 | 1,593,261 | +0.24(+1.00%) |
Jun 19, 2017 | 23.50 | 23.61 | 23.42 | 23.53 | 1,419,874 | +0.12(+0.52%) |
Jun 16, 2017 | 23.10 | 23.45 | 23.07 | 23.41 | 2,606,195 | +0.32(+1.41%) |
Jun 15, 2017 | 23.16 | 23.39 | 22.97 | 23.09 | 1,400,935 | -0.12(-0.52%) |
Jun 14, 2017 | 22.76 | 23.26 | 22.76 | 23.21 | 1,769,679 | +0.48(+2.10%) |
Jun 13, 2017 | 22.68 | 22.78 | 22.63 | 22.73 | 2,041,146 | +0.08(+0.36%) |
Jun 12, 2017 | 22.71 | 22.82 | 22.62 | 22.65 | 1,819,961 | -0.03(-0.14%) |
Jun 09, 2017 | 22.91 | 22.95 | 22.63 | 22.68 | 1,258,000 | -0.19(-0.82%) |
Jun 08, 2017 | 22.88 | 22.88 | 22.51 | 22.87 | 1,892,498 | -0.03(-0.14%) |
Jun 07, 2017 | 23.11 | 23.18 | 22.90 | 22.90 | 1,310,574 | -0.18(-0.76%) |
Jun 06, 2017 | 23.20 | 23.21 | 23.05 | 23.08 | 1,836,800 | -0.11(-0.49%) |
Jun 05, 2017 | 23.15 | 23.28 | 23.02 | 23.19 | 1,729,192 | -0.02(-0.08%) |
Jun 02, 2017 | 23.28 | 23.29 | 23.11 | 23.21 | 2,742,222 | +0.13(+0.57%) |
Jun 01, 2017 | 22.89 | 23.28 | 22.89 | 23.08 | 2,810,197 | +0.12(+0.54%) |
May 31, 2017 | 23.02 | 23.15 | 22.87 | 22.95 | 2,592,747 | -0.09(-0.41%) |
May 30, 2017 | 23.00 | 23.14 | 22.96 | 23.05 | 2,039,134 | +0.06(+0.24%) |
May 26, 2017 | 22.80 | 23.04 | 22.73 | 22.99 | 1,557,952 | +0.18(+0.79%) |
May 25, 2017 | 22.88 | 23.00 | 22.70 | 22.81 | 1,436,871 | -0.05(-0.22%) |
May 24, 2017 | 22.83 | 22.98 | 22.78 | 22.86 | 1,727,770 | +0.08(+0.36%) |
May 23, 2017 | 22.84 | 22.93 | 22.72 | 22.78 | 1,690,694 | +0.02(+0.08%) |
May 22, 2017 | 22.60 | 22.83 | 22.53 | 22.76 | 2,423,916 | +0.15(+0.66%) |
May 19, 2017 | 22.70 | 22.70 | 22.43 | 22.61 | 2,045,815 | +0.08(+0.36%) |
May 18, 2017 | 22.18 | 22.56 | 22.11 | 22.53 | 1,733,086 | +0.28(+1.24%) |
May 17, 2017 | 22.26 | 22.36 | 22.14 | 22.25 | 2,808,038 | -0.01(-0.06%) |
May 16, 2017 | 22.32 | 22.34 | 22.09 | 22.26 | 1,872,638 | -0.01(-0.03%) |
May 15, 2017 | 22.26 | 22.37 | 22.12 | 22.27 | 2,569,507 | +0.00(+0.00%) |
May 12, 2017 | 22.23 | 22.34 | 22.20 | 22.27 | 1,741,212 | +0.03(+0.14%) |
May 11, 2017 | 22.21 | 22.30 | 21.99 | 22.24 | 2,359,539 | -0.02(-0.11%) |
May 10, 2017 | 22.35 | 22.35 | 22.07 | 22.26 | 2,530,167 | +0.16(+0.74%) |
May 09, 2017 | 22.08 | 22.20 | 22.03 | 22.10 | 1,895,468 | +0.04(+0.20%) |
May 08, 2017 | 22.14 | 22.15 | 21.84 | 22.06 | 2,068,759 | -0.04(-0.20%) |
May 05, 2017 | 21.98 | 22.11 | 21.91 | 22.10 | 1,956,616 | +0.16(+0.71%) |
May 04, 2017 | 21.94 | 21.98 | 21.74 | 21.94 | 1,861,414 | -0.03(-0.14%) |
May 03, 2017 | 22.01 | 22.01 | 21.85 | 21.98 | 1,503,117 | -0.03(-0.14%) |
May 02, 2017 | 21.79 | 22.03 | 21.79 | 22.01 | 2,330,834 | +0.16(+0.74%) |