Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.25 | 24.26 | 23.25 | 24.07 | 3,764,186 | +0.82(+3.52%) |
Jul 28, 2017 | 22.98 | 23.41 | 22.69 | 23.25 | 2,654,254 | +0.28(+1.24%) |
Jul 27, 2017 | 23.09 | 23.13 | 22.90 | 22.96 | 1,252,858 | -0.13(-0.57%) |
Jul 26, 2017 | 23.15 | 23.19 | 22.96 | 23.10 | 1,447,984 | +0.07(+0.29%) |
Jul 25, 2017 | 23.12 | 23.12 | 22.88 | 23.03 | 1,201,590 | -0.02(-0.09%) |
Jul 24, 2017 | 23.11 | 23.15 | 22.91 | 23.05 | 1,047,167 | -0.07(-0.31%) |
Jul 21, 2017 | 22.92 | 23.16 | 22.86 | 23.12 | 917,727 | +0.20(+0.89%) |
Jul 20, 2017 | 23.11 | 23.20 | 22.91 | 22.92 | 1,242,943 | -0.17(-0.74%) |
Jul 19, 2017 | 22.92 | 23.12 | 22.83 | 23.09 | 723,411 | +0.18(+0.78%) |
Jul 18, 2017 | 22.93 | 23.02 | 22.84 | 22.91 | 905,327 | -0.04(-0.17%) |
Jul 17, 2017 | 22.88 | 23.00 | 22.70 | 22.95 | 1,291,746 | -0.03(-0.12%) |
Jul 14, 2017 | 22.61 | 23.04 | 22.53 | 22.98 | 1,428,837 | +0.55(+2.48%) |
Jul 13, 2017 | 22.44 | 22.55 | 22.34 | 22.42 | 1,461,192 | -0.03(-0.15%) |
Jul 12, 2017 | 22.20 | 22.56 | 22.13 | 22.45 | 1,416,520 | +0.43(+1.95%) |
Jul 11, 2017 | 22.12 | 22.12 | 21.75 | 22.03 | 1,697,499 | -0.08(-0.36%) |
Jul 10, 2017 | 22.73 | 22.73 | 22.10 | 22.10 | 2,056,173 | -0.64(-2.82%) |
Jul 07, 2017 | 22.59 | 22.89 | 22.50 | 22.75 | 1,311,283 | +0.24(+1.06%) |
Jul 06, 2017 | 22.71 | 22.82 | 22.39 | 22.51 | 1,269,069 | -0.30(-1.30%) |
Jul 05, 2017 | 23.00 | 23.05 | 22.59 | 22.80 | 1,308,975 | -0.24(-1.03%) |
Jul 03, 2017 | 22.89 | 23.15 | 22.87 | 23.04 | 709,928 | +0.34(+1.51%) |
Jun 30, 2017 | 22.60 | 22.80 | 22.41 | 22.70 | 1,525,107 | +0.11(+0.50%) |
Jun 29, 2017 | 22.82 | 22.98 | 22.38 | 22.59 | 1,392,932 | -0.35(-1.53%) |
Jun 28, 2017 | 22.80 | 23.11 | 22.66 | 22.94 | 1,124,856 | +0.30(+1.31%) |
Jun 27, 2017 | 22.83 | 23.12 | 22.61 | 22.64 | 1,056,634 | -0.32(-1.38%) |
Jun 26, 2017 | 22.85 | 23.02 | 22.84 | 22.96 | 794,133 | +0.15(+0.67%) |
Jun 23, 2017 | 22.54 | 22.85 | 22.51 | 22.80 | 1,917,675 | +0.26(+1.17%) |
Jun 22, 2017 | 22.49 | 22.61 | 22.35 | 22.54 | 1,265,255 | +0.05(+0.21%) |
Jun 21, 2017 | 22.96 | 22.96 | 22.45 | 22.49 | 1,484,841 | -0.50(-2.18%) |
Jun 20, 2017 | 22.95 | 23.09 | 22.86 | 23.00 | 1,617,624 | +0.06(+0.26%) |
Jun 19, 2017 | 22.59 | 22.94 | 22.57 | 22.94 | 1,124,208 | +0.34(+1.49%) |
Jun 16, 2017 | 22.95 | 22.96 | 22.50 | 22.60 | 2,877,414 | -0.27(-1.18%) |
Jun 15, 2017 | 22.42 | 22.98 | 22.41 | 22.87 | 1,544,997 | +0.28(+1.26%) |
Jun 14, 2017 | 22.79 | 22.89 | 22.51 | 22.59 | 1,380,168 | -0.01(-0.06%) |
Jun 13, 2017 | 22.28 | 22.74 | 22.26 | 22.60 | 2,258,081 | +0.30(+1.36%) |
Jun 12, 2017 | 21.65 | 22.30 | 21.65 | 22.30 | 2,279,913 | +0.64(+2.97%) |
Jun 09, 2017 | 21.61 | 21.74 | 21.47 | 21.65 | 2,176,332 | -0.09(-0.42%) |
Jun 08, 2017 | 21.87 | 21.49 | 21.74 | 3,570,114 | -0.16(-0.71%) | |
Jun 07, 2017 | 22.43 | 22.49 | 21.15 | 21.90 | 7,271,848 | -0.85(-3.74%) |
Jun 06, 2017 | 22.74 | 22.82 | 22.56 | 22.75 | 1,060,343 | +0.12(+0.55%) |
Jun 05, 2017 | 22.84 | 22.98 | 22.59 | 22.63 | 1,469,824 | -0.29(-1.28%) |
Jun 02, 2017 | 22.89 | 23.20 | 22.86 | 22.92 | 1,456,496 | +0.18(+0.77%) |
Jun 01, 2017 | 22.74 | 22.78 | 22.51 | 22.74 | 1,849,807 | +0.05(+0.20%) |
May 31, 2017 | 22.86 | 22.95 | 22.64 | 22.70 | 2,447,272 | -0.08(-0.34%) |
May 30, 2017 | 22.85 | 23.00 | 22.76 | 22.78 | 1,012,514 | -0.08(-0.37%) |
May 26, 2017 | 22.82 | 22.91 | 22.74 | 22.86 | 1,090,528 | +0.06(+0.26%) |
May 25, 2017 | 22.69 | 22.84 | 22.59 | 22.80 | 1,461,275 | +0.18(+0.80%) |
May 24, 2017 | 22.63 | 22.86 | 22.49 | 22.62 | 2,076,986 | +0.05(+0.23%) |
May 23, 2017 | 22.67 | 22.75 | 22.54 | 22.57 | 1,081,745 | -0.06(-0.26%) |
May 22, 2017 | 22.75 | 22.83 | 22.42 | 22.63 | 1,918,977 | -0.11(-0.49%) |
May 19, 2017 | 23.07 | 23.07 | 22.69 | 22.74 | 1,821,142 | -0.28(-1.21%) |
May 18, 2017 | 22.84 | 23.20 | 22.65 | 23.02 | 3,733,229 | +0.10(+0.43%) |
May 17, 2017 | 22.65 | 23.02 | 22.65 | 22.92 | 2,951,348 | +0.20(+0.89%) |
May 16, 2017 | 22.62 | 22.74 | 22.43 | 22.72 | 1,824,374 | +0.18(+0.81%) |
May 15, 2017 | 22.49 | 22.75 | 22.38 | 22.54 | 2,086,477 | +0.07(+0.29%) |
May 12, 2017 | 22.70 | 22.70 | 22.43 | 22.47 | 1,310,044 | -0.19(-0.83%) |
May 11, 2017 | 22.72 | 22.74 | 22.58 | 22.66 | 986,797 | -0.14(-0.63%) |
May 10, 2017 | 22.65 | 22.86 | 22.65 | 22.80 | 1,174,173 | +0.18(+0.80%) |
May 09, 2017 | 22.69 | 22.79 | 22.45 | 22.62 | 1,287,296 | -0.07(-0.29%) |
May 08, 2017 | 22.95 | 22.97 | 22.58 | 22.69 | 1,226,491 | -0.23(-1.02%) |
May 05, 2017 | 22.69 | 22.93 | 22.67 | 22.92 | 1,189,179 | +0.33(+1.47%) |
May 04, 2017 | 22.60 | 22.62 | 22.30 | 22.59 | 1,869,677 | +0.04(+0.17%) |
May 03, 2017 | 23.10 | 23.10 | 22.53 | 22.55 | 1,251,254 | -0.42(-1.81%) |
May 02, 2017 | 22.92 | 23.14 | 22.92 | 22.97 | 1,821,171 | +0.09(+0.40%) |