Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.05 | 24.08 | 23.74 | 23.91 | 6,775,862 | -0.18(-0.75%) |
Jul 28, 2017 | 23.32 | 24.24 | 23.27 | 24.09 | 13,442,021 | +0.67(+2.88%) |
Jul 27, 2017 | 23.26 | 23.53 | 23.08 | 23.41 | 7,887,255 | +0.11(+0.48%) |
Jul 26, 2017 | 23.12 | 23.30 | 22.97 | 23.30 | 7,507,084 | +0.17(+0.74%) |
Jul 25, 2017 | 23.41 | 23.50 | 23.11 | 23.13 | 6,054,496 | -0.28(-1.22%) |
Jul 24, 2017 | 23.78 | 23.79 | 23.41 | 23.41 | 7,615,937 | -0.37(-1.54%) |
Jul 21, 2017 | 23.35 | 23.85 | 23.29 | 23.78 | 9,758,662 | +0.38(+1.63%) |
Jul 20, 2017 | 23.15 | 23.51 | 23.00 | 23.40 | 9,343,935 | +0.30(+1.30%) |
Jul 19, 2017 | 22.88 | 23.20 | 22.76 | 23.10 | 9,352,643 | +0.28(+1.25%) |
Jul 18, 2017 | 22.72 | 22.83 | 22.61 | 22.81 | 5,032,996 | +0.16(+0.69%) |
Jul 17, 2017 | 22.63 | 22.83 | 22.50 | 22.66 | 7,122,193 | +0.03(+0.13%) |
Jul 14, 2017 | 22.41 | 22.97 | 22.37 | 22.63 | 10,193,950 | +0.40(+1.82%) |
Jul 13, 2017 | 22.27 | 22.35 | 22.01 | 22.22 | 7,591,231 | -0.05(-0.24%) |
Jul 12, 2017 | 22.12 | 22.37 | 22.10 | 22.27 | 4,948,342 | +0.34(+1.54%) |
Jul 11, 2017 | 21.99 | 22.01 | 21.82 | 21.94 | 6,228,060 | -0.02(-0.10%) |
Jul 10, 2017 | 21.91 | 22.20 | 21.89 | 21.96 | 5,078,694 | +0.04(+0.21%) |
Jul 07, 2017 | 21.96 | 22.05 | 21.81 | 21.91 | 4,202,488 | -0.04(-0.20%) |
Jul 06, 2017 | 21.86 | 22.05 | 21.83 | 21.96 | 6,581,138 | +0.07(+0.34%) |
Jul 05, 2017 | 21.80 | 22.00 | 21.68 | 21.88 | 6,350,150 | +0.11(+0.52%) |
Jul 03, 2017 | 21.91 | 22.06 | 21.76 | 21.77 | 2,574,877 | -0.07(-0.34%) |
Jun 30, 2017 | 21.63 | 22.05 | 21.60 | 21.85 | 6,940,689 | +0.25(+1.18%) |
Jun 29, 2017 | 21.65 | 21.77 | 21.52 | 21.59 | 5,568,456 | -0.21(-0.96%) |
Jun 28, 2017 | 22.34 | 22.54 | 21.78 | 21.80 | 6,405,076 | -0.46(-2.09%) |
Jun 27, 2017 | 22.49 | 22.57 | 22.17 | 22.27 | 6,788,616 | -0.28(-1.23%) |
Jun 26, 2017 | 21.73 | 22.63 | 21.71 | 22.54 | 9,518,523 | +0.88(+4.08%) |
Jun 23, 2017 | 21.84 | 21.97 | 21.57 | 21.66 | 6,406,144 | -0.20(-0.93%) |
Jun 22, 2017 | 22.01 | 22.24 | 21.84 | 21.86 | 3,925,167 | -0.19(-0.85%) |
Jun 21, 2017 | 22.34 | 22.34 | 21.82 | 22.05 | 7,133,234 | -0.33(-1.47%) |
Jun 20, 2017 | 22.36 | 22.48 | 22.35 | 22.38 | 3,850,501 | +0.00(+0.00%) |
Jun 19, 2017 | 22.48 | 22.58 | 22.21 | 22.38 | 4,965,761 | -0.04(-0.20%) |
Jun 16, 2017 | 22.36 | 22.70 | 22.34 | 22.42 | 16,238,038 | +0.10(+0.47%) |
Jun 15, 2017 | 22.11 | 22.33 | 22.06 | 22.32 | 5,110,791 | +0.15(+0.68%) |
Jun 14, 2017 | 22.18 | 22.33 | 22.05 | 22.17 | 4,558,418 | +0.16(+0.75%) |
Jun 13, 2017 | 22.03 | 22.06 | 21.75 | 22.00 | 4,649,826 | -0.10(-0.47%) |
Jun 12, 2017 | 21.83 | 22.20 | 21.81 | 22.11 | 6,530,844 | +0.30(+1.37%) |
Jun 09, 2017 | 21.61 | 21.81 | 21.49 | 21.81 | 3,915,865 | +0.18(+0.83%) |
Jun 08, 2017 | 21.81 | 21.47 | 21.63 | 4,853,113 | -0.20(-0.93%) | |
Jun 07, 2017 | 21.79 | 21.94 | 21.78 | 21.83 | 3,744,084 | +0.06(+0.28%) |
Jun 06, 2017 | 21.85 | 21.91 | 21.69 | 21.77 | 5,618,286 | -0.04(-0.17%) |
Jun 05, 2017 | 21.98 | 22.06 | 21.76 | 21.81 | 3,777,595 | -0.25(-1.15%) |
Jun 02, 2017 | 22.17 | 22.20 | 21.97 | 22.06 | 3,730,211 | +0.04(+0.20%) |
Jun 01, 2017 | 21.90 | 22.03 | 21.77 | 22.02 | 3,924,241 | +0.11(+0.51%) |
May 31, 2017 | 21.82 | 22.01 | 21.76 | 21.91 | 4,416,537 | +0.04(+0.17%) |
May 30, 2017 | 21.63 | 22.04 | 21.57 | 21.87 | 4,202,506 | +0.20(+0.93%) |
May 26, 2017 | 21.64 | 21.70 | 21.46 | 21.67 | 3,304,660 | +0.04(+0.21%) |
May 25, 2017 | 21.44 | 21.70 | 21.41 | 21.62 | 4,688,002 | +0.14(+0.66%) |
May 24, 2017 | 21.39 | 21.49 | 21.29 | 21.48 | 3,577,085 | +0.13(+0.60%) |
May 23, 2017 | 21.31 | 21.46 | 21.26 | 21.35 | 4,301,311 | +0.04(+0.21%) |
May 22, 2017 | 21.11 | 21.38 | 21.11 | 21.31 | 4,071,889 | +0.15(+0.71%) |
May 19, 2017 | 21.09 | 21.16 | 20.93 | 21.16 | 6,536,252 | +0.06(+0.28%) |
May 18, 2017 | 21.30 | 21.60 | 21.08 | 21.10 | 6,836,422 | -0.32(-1.50%) |
May 17, 2017 | 21.49 | 21.64 | 21.33 | 21.42 | 3,617,450 | -0.07(-0.35%) |
May 16, 2017 | 21.63 | 21.69 | 21.42 | 21.49 | 4,366,955 | -0.18(-0.83%) |
May 15, 2017 | 21.49 | 21.77 | 21.49 | 21.67 | 5,934,912 | +0.16(+0.73%) |
May 12, 2017 | 21.62 | 21.66 | 21.40 | 21.52 | 3,442,150 | -0.07(-0.31%) |
May 11, 2017 | 21.61 | 21.63 | 21.43 | 21.58 | 6,412,664 | -0.03(-0.14%) |
May 10, 2017 | 21.60 | 21.73 | 21.46 | 21.61 | 4,308,104 | +0.07(+0.31%) |
May 09, 2017 | 21.68 | 21.88 | 21.54 | 21.55 | 8,851,579 | -0.22(-1.03%) |
May 08, 2017 | 21.64 | 21.82 | 21.50 | 21.77 | 6,209,228 | +0.17(+0.80%) |
May 05, 2017 | 21.66 | 21.80 | 21.57 | 21.60 | 5,744,289 | -0.03(-0.14%) |
May 04, 2017 | 21.64 | 21.78 | 21.57 | 21.63 | 6,431,621 | -0.06(-0.28%) |
May 03, 2017 | 21.49 | 21.78 | 21.14 | 21.69 | 12,001,762 | +0.21(+0.98%) |
May 02, 2017 | 21.85 | 21.99 | 21.44 | 21.48 | 9,739,937 | -0.32(-1.46%) |