Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.95 | 23.13 | 22.85 | 23.11 | 2,347,324 | +0.20(+0.89%) |
Jul 28, 2017 | 23.00 | 23.08 | 22.89 | 22.91 | 2,227,753 | -0.14(-0.59%) |
Jul 27, 2017 | 22.92 | 23.05 | 22.73 | 23.04 | 2,986,776 | +0.17(+0.76%) |
Jul 26, 2017 | 22.96 | 23.00 | 22.62 | 22.87 | 2,491,746 | -0.03(-0.13%) |
Jul 25, 2017 | 22.90 | 3,534,949 | +0.33(+1.48%) | |||
Jul 24, 2017 | 22.54 | 22.74 | 22.48 | 22.56 | 3,307,321 | -0.02(-0.07%) |
Jul 21, 2017 | 23.13 | 23.13 | 22.53 | 22.58 | 4,008,069 | -0.60(-2.58%) |
Jul 20, 2017 | 22.90 | 23.33 | 22.84 | 23.18 | 2,860,019 | +0.23(+1.02%) |
Jul 19, 2017 | 23.09 | 23.30 | 22.87 | 22.94 | 3,869,865 | -0.05(-0.23%) |
Jul 18, 2017 | 22.97 | 23.13 | 22.80 | 23.00 | 4,077,784 | +0.03(+0.13%) |
Jul 17, 2017 | 23.11 | 23.24 | 22.94 | 22.97 | 3,717,340 | -0.17(-0.72%) |
Jul 14, 2017 | 23.65 | 23.66 | 23.09 | 23.13 | 2,806,240 | -0.55(-2.30%) |
Jul 13, 2017 | 23.89 | 23.94 | 23.63 | 23.68 | 3,520,130 | -0.20(-0.83%) |
Jul 12, 2017 | 23.86 | 23.94 | 23.76 | 23.88 | 2,490,907 | +0.14(+0.61%) |
Jul 11, 2017 | 23.75 | 23.86 | 23.54 | 23.73 | 4,415,751 | -0.01(-0.03%) |
Jul 10, 2017 | 23.75 | 23.85 | 23.46 | 23.74 | 3,296,562 | -0.03(-0.13%) |
Jul 07, 2017 | 23.77 | 23.85 | 23.44 | 23.77 | 3,809,823 | +0.07(+0.29%) |
Jul 06, 2017 | 23.35 | 23.80 | 23.34 | 23.70 | 6,628,927 | +0.18(+0.77%) |
Jul 05, 2017 | 23.50 | 24.02 | 23.22 | 23.52 | 5,637,073 | -0.02(-0.06%) |
Jul 03, 2017 | 23.53 | 23.97 | 23.47 | 23.53 | 2,011,190 | +0.11(+0.49%) |
Jun 30, 2017 | 23.49 | 23.79 | 23.31 | 23.42 | 6,879,514 | +0.02(+0.10%) |
Jun 29, 2017 | 23.35 | 23.66 | 23.13 | 23.40 | 6,389,788 | +0.11(+0.46%) |
Jun 28, 2017 | 23.90 | 23.91 | 23.15 | 23.29 | 8,799,117 | -0.45(-1.91%) |
Jun 27, 2017 | 23.76 | 23.95 | 23.75 | 23.75 | 3,701,156 | +0.02(+0.06%) |
Jun 26, 2017 | 23.69 | 23.84 | 23.63 | 23.73 | 2,971,593 | +0.05(+0.22%) |
Jun 23, 2017 | 23.52 | 23.78 | 23.43 | 23.68 | 5,937,591 | +0.08(+0.32%) |
Jun 22, 2017 | 23.39 | 23.69 | 23.27 | 23.60 | 3,353,926 | +0.20(+0.84%) |
Jun 21, 2017 | 22.72 | 23.50 | 22.66 | 23.41 | 7,608,136 | +0.77(+3.41%) |
Jun 20, 2017 | 22.93 | 22.94 | 22.52 | 22.63 | 7,168,243 | -0.38(-1.67%) |
Jun 19, 2017 | 22.57 | 23.13 | 22.44 | 23.02 | 4,057,026 | +0.53(+2.34%) |
Jun 16, 2017 | 22.53 | 22.61 | 22.40 | 22.49 | 6,476,937 | -0.07(-0.30%) |
Jun 15, 2017 | 21.83 | 22.57 | 21.70 | 22.56 | 7,802,407 | +0.66(+3.02%) |
Jun 14, 2017 | 21.84 | 22.47 | 21.56 | 21.90 | 20,539,892 | +1.61(+7.93%) |
Jun 13, 2017 | 19.98 | 20.39 | 19.91 | 20.29 | 6,187,402 | +0.41(+2.08%) |
Jun 12, 2017 | 19.55 | 19.90 | 19.55 | 19.87 | 2,756,707 | +0.19(+0.95%) |
Jun 09, 2017 | 19.80 | 19.90 | 19.59 | 19.69 | 1,824,271 | -0.14(-0.72%) |
Jun 08, 2017 | 19.88 | 19.65 | 19.83 | 2,004,227 | +0.02(+0.08%) | |
Jun 07, 2017 | 19.84 | 19.89 | 19.56 | 19.81 | 3,004,064 | +0.00(+0.00%) |
Jun 06, 2017 | 20.06 | 20.06 | 19.81 | 19.81 | 2,578,414 | -0.31(-1.53%) |
Jun 05, 2017 | 20.21 | 20.36 | 20.06 | 20.12 | 2,399,594 | -0.09(-0.45%) |
Jun 02, 2017 | 20.52 | 20.57 | 20.20 | 20.21 | 2,059,138 | -0.23(-1.10%) |
Jun 01, 2017 | 19.96 | 20.49 | 19.90 | 20.44 | 2,493,751 | +0.49(+2.45%) |
May 31, 2017 | 19.78 | 19.99 | 19.65 | 19.95 | 2,701,341 | +0.19(+0.95%) |
May 30, 2017 | 19.54 | 19.84 | 19.54 | 19.76 | 2,200,656 | +0.14(+0.69%) |
May 26, 2017 | 19.60 | 19.71 | 19.48 | 19.63 | 1,570,922 | +0.04(+0.19%) |
May 25, 2017 | 19.58 | 19.81 | 19.48 | 19.59 | 2,061,270 | +0.12(+0.62%) |
May 24, 2017 | 19.41 | 19.55 | 19.31 | 19.47 | 2,452,909 | +0.11(+0.58%) |
May 23, 2017 | 19.45 | 19.46 | 19.24 | 19.36 | 1,548,831 | -0.05(-0.23%) |
May 22, 2017 | 19.36 | 19.48 | 19.27 | 19.40 | 2,179,199 | +0.12(+0.62%) |
May 19, 2017 | 19.07 | 19.32 | 19.04 | 19.28 | 2,494,524 | +0.27(+1.42%) |
May 18, 2017 | 18.87 | 19.11 | 18.79 | 19.01 | 3,288,961 | +0.16(+0.84%) |
May 17, 2017 | 18.93 | 19.04 | 18.73 | 18.85 | 3,911,303 | -0.08(-0.40%) |
May 16, 2017 | 20.06 | 20.23 | 18.86 | 18.93 | 6,709,791 | -1.21(-6.01%) |
May 15, 2017 | 20.05 | 20.20 | 19.98 | 20.14 | 2,585,612 | +0.16(+0.79%) |
May 12, 2017 | 19.81 | 20.06 | 19.70 | 19.98 | 2,654,398 | +0.12(+0.61%) |
May 11, 2017 | 19.82 | 19.87 | 19.64 | 19.86 | 2,533,745 | -0.06(-0.30%) |
May 10, 2017 | 19.42 | 19.94 | 19.33 | 19.92 | 3,455,228 | +0.47(+2.40%) |
May 09, 2017 | 19.00 | 19.56 | 18.94 | 19.45 | 4,498,863 | +0.46(+2.41%) |
May 08, 2017 | 18.96 | 19.11 | 18.91 | 18.99 | 4,493,469 | +0.00(+0.00%) |
May 05, 2017 | 18.89 | 19.03 | 18.69 | 18.99 | 2,326,305 | +0.08(+0.44%) |
May 04, 2017 | 18.66 | 18.98 | 18.56 | 18.91 | 3,157,221 | +0.26(+1.41%) |
May 03, 2017 | 18.65 | 18.78 | 18.55 | 18.65 | 3,097,328 | +0.02(+0.08%) |
May 02, 2017 | 18.57 | 18.69 | 18.51 | 18.63 | 4,047,055 | +0.11(+0.57%) |