Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.98 | 24.00 | 23.80 | 23.85 | 8,608,413 | -0.01(-0.06%) |
Jul 28, 2017 | 23.51 | 23.87 | 23.50 | 23.87 | 7,995,537 | +0.12(+0.49%) |
Jul 27, 2017 | 23.80 | 23.81 | 23.65 | 23.75 | 4,785,488 | +0.10(+0.43%) |
Jul 26, 2017 | 23.76 | 23.76 | 23.60 | 23.65 | 4,486,128 | -0.04(-0.17%) |
Jul 25, 2017 | 23.75 | 23.81 | 23.64 | 23.69 | 5,114,713 | +0.30(+1.28%) |
Jul 24, 2017 | 23.43 | 23.44 | 23.24 | 23.39 | 7,553,611 | -0.15(-0.63%) |
Jul 21, 2017 | 23.81 | 23.83 | 23.51 | 23.54 | 5,488,285 | -0.29(-1.20%) |
Jul 20, 2017 | 23.86 | 23.89 | 23.74 | 23.83 | 5,382,945 | +0.05(+0.20%) |
Jul 19, 2017 | 23.58 | 23.81 | 23.58 | 23.78 | 5,427,491 | +0.14(+0.57%) |
Jul 18, 2017 | 23.73 | 23.77 | 23.60 | 23.64 | 3,969,911 | -0.06(-0.26%) |
Jul 17, 2017 | 23.83 | 23.89 | 23.69 | 23.70 | 4,845,302 | -0.02(-0.09%) |
Jul 14, 2017 | 23.71 | 23.79 | 23.62 | 23.72 | 4,612,862 | +0.16(+0.66%) |
Jul 13, 2017 | 23.56 | 23.59 | 23.47 | 23.57 | 3,974,453 | -0.10(-0.43%) |
Jul 12, 2017 | 23.70 | 23.82 | 23.56 | 23.67 | 6,772,253 | +0.35(+1.48%) |
Jul 11, 2017 | 23.12 | 23.33 | 23.08 | 23.32 | 6,734,594 | +0.02(+0.09%) |
Jul 10, 2017 | 23.20 | 23.36 | 23.20 | 23.30 | 4,678,166 | -0.02(-0.09%) |
Jul 07, 2017 | 23.37 | 23.39 | 23.18 | 23.32 | 5,961,315 | -0.05(-0.23%) |
Jul 06, 2017 | 23.43 | 23.65 | 23.37 | 23.38 | 5,987,522 | +0.01(+0.06%) |
Jul 05, 2017 | 23.58 | 23.58 | 23.31 | 23.37 | 7,815,462 | -0.41(-1.71%) |
Jul 03, 2017 | 23.60 | 23.88 | 23.60 | 23.77 | 3,390,711 | +0.25(+1.07%) |
Jun 30, 2017 | 23.66 | 23.64 | 23.40 | 23.52 | 7,081,721 | -0.14(-0.60%) |
Jun 29, 2017 | 23.94 | 23.96 | 23.63 | 23.66 | 5,222,328 | -0.28(-1.16%) |
Jun 28, 2017 | 23.93 | 24.06 | 23.88 | 23.94 | 7,137,727 | +0.08(+0.34%) |
Jun 27, 2017 | 23.84 | 24.02 | 23.79 | 23.86 | 7,262,324 | +0.18(+0.77%) |
Jun 26, 2017 | 23.79 | 23.82 | 23.66 | 23.68 | 5,542,522 | +0.03(+0.11%) |
Jun 23, 2017 | 23.48 | 23.70 | 23.45 | 23.65 | 5,157,703 | +0.16(+0.69%) |
Jun 22, 2017 | 23.51 | 23.62 | 23.43 | 23.49 | 7,308,691 | -0.03(-0.14%) |
Jun 21, 2017 | 23.60 | 23.75 | 23.43 | 23.52 | 10,459,012 | -0.22(-0.94%) |
Jun 20, 2017 | 23.97 | 23.97 | 23.61 | 23.75 | 12,913,601 | -0.72(-2.94%) |
Jun 19, 2017 | 24.44 | 24.61 | 24.42 | 24.46 | 8,933,889 | +0.03(+0.11%) |
Jun 16, 2017 | 24.20 | 24.45 | 24.15 | 24.44 | 7,577,227 | +0.52(+2.16%) |
Jun 15, 2017 | 23.75 | 23.98 | 23.72 | 23.92 | 10,967,822 | -0.09(-0.37%) |
Jun 14, 2017 | 24.41 | 24.42 | 23.93 | 24.01 | 8,697,575 | -0.45(-1.83%) |
Jun 13, 2017 | 24.36 | 24.48 | 24.28 | 24.46 | 6,458,380 | +0.15(+0.61%) |
Jun 12, 2017 | 24.45 | 24.51 | 24.23 | 24.31 | 6,544,134 | -0.01(-0.06%) |
Jun 09, 2017 | 24.02 | 24.35 | 24.01 | 24.32 | 8,627,681 | +0.29(+1.19%) |
Jun 08, 2017 | 23.98 | 24.14 | 23.97 | 24.04 | 6,249,059 | -0.01(-0.03%) |
Jun 07, 2017 | 24.33 | 24.40 | 24.00 | 24.04 | 13,810,187 | -0.56(-2.26%) |
Jun 06, 2017 | 24.34 | 24.61 | 24.29 | 24.60 | 6,402,965 | +0.11(+0.44%) |
Jun 05, 2017 | 24.38 | 24.53 | 24.36 | 24.49 | 6,056,216 | +0.12(+0.47%) |
Jun 02, 2017 | 24.43 | 24.44 | 24.23 | 24.38 | 9,557,013 | -0.22(-0.91%) |
Jun 01, 2017 | 24.60 | 24.76 | 24.54 | 24.60 | 9,558,029 | +0.06(+0.25%) |
May 31, 2017 | 24.72 | 24.76 | 24.45 | 24.54 | 11,557,626 | -0.08(-0.33%) |
May 30, 2017 | 24.77 | 24.77 | 24.61 | 24.62 | 10,390,877 | -0.10(-0.38%) |
May 26, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 5,258,196 | +0.01(+0.03%) |
May 25, 2017 | 24.94 | 25.12 | 24.63 | 24.71 | 12,933,928 | -0.34(-1.36%) |
May 24, 2017 | 25.06 | 25.19 | 25.00 | 25.05 | 9,168,326 | -0.02(-0.08%) |
May 23, 2017 | 25.14 | 25.20 | 25.05 | 25.07 | 6,374,184 | -0.02(-0.08%) |
May 22, 2017 | 25.25 | 25.25 | 25.01 | 25.09 | 9,327,834 | +0.01(+0.05%) |
May 19, 2017 | 25.09 | 25.18 | 25.00 | 25.08 | 9,616,966 | +0.29(+1.18%) |
May 18, 2017 | 24.64 | 24.91 | 24.51 | 24.78 | 15,979,165 | +0.23(+0.94%) |
May 17, 2017 | 24.76 | 24.84 | 24.55 | 24.55 | 14,143,519 | -0.05(-0.19%) |
May 16, 2017 | 24.60 | 24.76 | 24.56 | 24.60 | 14,424,370 | +0.36(+1.48%) |
May 15, 2017 | 24.51 | 24.51 | 24.20 | 24.24 | 12,943,200 | +0.22(+0.90%) |
May 12, 2017 | 23.91 | 24.10 | 23.91 | 24.02 | 7,042,269 | +0.12(+0.51%) |
May 11, 2017 | 23.83 | 23.96 | 23.77 | 23.90 | 9,826,636 | +0.14(+0.57%) |
May 10, 2017 | 23.92 | 23.98 | 23.76 | 23.77 | 8,395,460 | +0.18(+0.75%) |
May 09, 2017 | 23.65 | 23.69 | 23.53 | 23.59 | 10,154,574 | -0.05(-0.23%) |
May 08, 2017 | 23.57 | 23.68 | 23.47 | 23.64 | 8,110,496 | +0.09(+0.37%) |
May 05, 2017 | 23.14 | 23.57 | 23.10 | 23.56 | 10,285,388 | +0.65(+2.86%) |
May 04, 2017 | 22.98 | 23.01 | 22.83 | 22.90 | 7,822,185 | -0.25(-1.07%) |
May 03, 2017 | 23.09 | 23.22 | 22.98 | 23.15 | 8,464,007 | -0.04(-0.17%) |
May 02, 2017 | 23.24 | 23.48 | 23.14 | 23.19 | 12,980,772 | +0.29(+1.25%) |