Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.56 | 23.68 | 23.01 | 23.14 | 6,585,355 | -0.59(-2.47%) |
Jul 28, 2017 | 23.36 | 24.27 | 22.86 | 23.73 | 8,900,174 | +0.30(+1.27%) |
Jul 27, 2017 | 23.43 | 23.54 | 23.18 | 23.43 | 6,727,268 | +0.02(+0.08%) |
Jul 26, 2017 | 23.48 | 23.69 | 23.27 | 23.41 | 3,431,025 | +0.04(+0.16%) |
Jul 25, 2017 | 23.38 | 23.68 | 23.34 | 23.38 | 4,911,292 | +0.32(+1.37%) |
Jul 24, 2017 | 23.17 | 23.30 | 22.94 | 23.06 | 4,390,574 | -0.19(-0.80%) |
Jul 21, 2017 | 23.25 | 23.38 | 23.13 | 23.25 | 6,459,988 | -0.02(-0.08%) |
Jul 20, 2017 | 23.83 | 23.21 | 23.27 | 5,063,808 | -0.16(-0.68%) | |
Jul 19, 2017 | 23.15 | 23.55 | 23.12 | 23.42 | 7,157,216 | +0.33(+1.41%) |
Jul 18, 2017 | 23.76 | 23.82 | 22.83 | 23.10 | 6,111,006 | -0.57(-2.40%) |
Jul 17, 2017 | 23.61 | 24.00 | 23.57 | 23.67 | 6,219,567 | +0.07(+0.32%) |
Jul 14, 2017 | 23.67 | 23.75 | 23.43 | 23.59 | 5,074,848 | -0.07(-0.28%) |
Jul 13, 2017 | 23.32 | 23.68 | 23.23 | 23.66 | 3,880,081 | +0.31(+1.32%) |
Jul 12, 2017 | 23.32 | 23.59 | 23.19 | 23.35 | 4,696,499 | +0.19(+0.80%) |
Jul 11, 2017 | 22.93 | 23.38 | 22.87 | 23.16 | 3,845,901 | +0.20(+0.89%) |
Jul 10, 2017 | 22.58 | 23.06 | 22.51 | 22.96 | 4,172,193 | +0.38(+1.69%) |
Jul 07, 2017 | 22.48 | 22.61 | 22.23 | 22.58 | 5,138,283 | +0.00(+0.00%) |
Jul 06, 2017 | 23.22 | 23.26 | 22.35 | 22.58 | 9,655,635 | -0.60(-2.57%) |
Jul 05, 2017 | 23.18 | 23.40 | 22.85 | 23.17 | 6,218,728 | -0.21(-0.92%) |
Jul 03, 2017 | 23.35 | 23.54 | 23.10 | 23.39 | 4,105,193 | +0.05(+0.20%) |
Jun 30, 2017 | 23.41 | 23.64 | 23.10 | 23.34 | 7,528,164 | +0.24(+1.05%) |
Jun 29, 2017 | 22.91 | 23.25 | 22.80 | 23.10 | 8,925,171 | +0.32(+1.39%) |
Jun 28, 2017 | 22.87 | 23.18 | 22.72 | 22.78 | 8,401,460 | -0.02(-0.08%) |
Jun 27, 2017 | 22.78 | 22.83 | 22.46 | 22.80 | 8,896,777 | +0.19(+0.82%) |
Jun 26, 2017 | 22.20 | 22.89 | 22.13 | 22.61 | 6,704,908 | +0.52(+2.36%) |
Jun 23, 2017 | 21.29 | 22.13 | 21.29 | 22.09 | 9,556,540 | +0.82(+3.85%) |
Jun 22, 2017 | 20.87 | 21.41 | 20.77 | 21.27 | 7,986,708 | +0.47(+2.28%) |
Jun 21, 2017 | 20.75 | 21.14 | 20.47 | 20.80 | 9,127,041 | -0.05(-0.22%) |
Jun 20, 2017 | 20.73 | 21.01 | 20.62 | 20.85 | 6,753,896 | -0.18(-0.84%) |
Jun 19, 2017 | 21.44 | 21.48 | 20.89 | 21.02 | 8,820,015 | -0.49(-2.29%) |
Jun 16, 2017 | 21.83 | 21.91 | 21.36 | 21.52 | 9,818,830 | -0.20(-0.94%) |
Jun 15, 2017 | 21.40 | 21.75 | 21.25 | 21.72 | 8,455,050 | +0.22(+1.04%) |
Jun 14, 2017 | 21.52 | 21.58 | 21.12 | 21.50 | 6,462,939 | -0.25(-1.16%) |
Jun 13, 2017 | 21.29 | 21.76 | 21.12 | 21.75 | 5,952,816 | +0.55(+2.59%) |
Jun 12, 2017 | 21.51 | 21.55 | 20.94 | 21.20 | 6,349,149 | -0.09(-0.44%) |
Jun 09, 2017 | 20.81 | 21.46 | 20.75 | 21.29 | 7,530,175 | +0.52(+2.51%) |
Jun 08, 2017 | 21.08 | 20.41 | 20.77 | 11,572,834 | +0.20(+1.00%) | |
Jun 07, 2017 | 20.34 | 20.65 | 20.06 | 20.57 | 9,990,797 | +0.09(+0.45%) |
Jun 06, 2017 | 20.23 | 20.51 | 20.05 | 20.47 | 6,924,298 | +0.47(+2.33%) |
Jun 05, 2017 | 19.91 | 20.22 | 19.91 | 20.01 | 4,017,572 | -0.08(-0.42%) |
Jun 02, 2017 | 20.54 | 20.59 | 20.01 | 20.09 | 6,024,782 | -0.52(-2.53%) |
Jun 01, 2017 | 20.73 | 20.80 | 20.46 | 20.61 | 6,555,124 | -0.04(-0.18%) |
May 31, 2017 | 20.70 | 20.87 | 20.57 | 20.65 | 8,476,918 | -0.25(-1.20%) |
May 30, 2017 | 21.16 | 21.24 | 20.84 | 20.90 | 3,828,963 | -0.47(-2.18%) |
May 26, 2017 | 21.25 | 21.49 | 21.11 | 21.37 | 4,731,600 | +0.10(+0.48%) |
May 25, 2017 | 21.15 | 21.52 | 20.76 | 21.26 | 6,613,651 | +0.03(+0.13%) |
May 24, 2017 | 21.87 | 21.93 | 21.18 | 21.24 | 5,396,058 | -0.68(-3.10%) |
May 23, 2017 | 21.87 | 22.30 | 21.85 | 21.92 | 8,597,409 | +0.07(+0.30%) |
May 22, 2017 | 21.97 | 22.11 | 21.73 | 21.85 | 5,434,379 | +0.00(+0.00%) |
May 19, 2017 | 21.52 | 21.95 | 21.41 | 21.85 | 7,694,176 | +0.38(+1.78%) |
May 18, 2017 | 21.50 | 21.79 | 21.39 | 21.47 | 8,545,320 | -0.14(-0.65%) |
May 17, 2017 | 22.17 | 22.30 | 21.60 | 21.61 | 6,886,311 | -0.56(-2.52%) |
May 16, 2017 | 22.58 | 22.60 | 21.98 | 22.17 | 5,454,973 | -0.41(-1.81%) |
May 15, 2017 | 22.90 | 23.10 | 22.38 | 22.58 | 5,269,865 | -0.03(-0.12%) |
May 12, 2017 | 23.12 | 23.18 | 22.52 | 22.60 | 7,288,172 | -0.44(-1.89%) |
May 11, 2017 | 23.45 | 23.51 | 22.68 | 23.04 | 7,315,771 | -0.06(-0.28%) |
May 10, 2017 | 22.28 | 23.22 | 22.22 | 23.11 | 7,824,222 | +0.98(+4.45%) |
May 09, 2017 | 22.06 | 22.33 | 21.71 | 22.12 | 9,123,514 | +0.10(+0.46%) |
May 08, 2017 | 22.23 | 22.33 | 21.91 | 22.02 | 6,999,550 | -0.43(-1.90%) |
May 05, 2017 | 21.96 | 22.47 | 21.84 | 22.45 | 8,522,722 | +0.64(+2.94%) |
May 04, 2017 | 22.35 | 22.41 | 21.47 | 21.81 | 8,985,491 | -0.72(-3.18%) |
May 03, 2017 | 22.31 | 22.68 | 22.27 | 22.52 | 5,688,849 | +0.11(+0.50%) |
May 02, 2017 | 22.15 | 22.61 | 22.15 | 22.41 | 9,446,113 | +0.31(+1.39%) |