Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.38 | 24.44 | 24.36 | 24.44 | 3,469,601 | +0.02(+0.08%) |
Jul 28, 2017 | 24.32 | 24.44 | 24.30 | 24.42 | 2,422,501 | +0.20(+0.83%) |
Jul 27, 2017 | 24.30 | 24.30 | 24.14 | 24.22 | 3,613,944 | -0.02(-0.08%) |
Jul 26, 2017 | 23.98 | 24.30 | 23.96 | 24.24 | 6,538,739 | +0.18(+0.75%) |
Jul 25, 2017 | 24.06 | 24.14 | 24.02 | 24.06 | 9,962,032 | -0.10(-0.41%) |
Jul 24, 2017 | 24.18 | 24.20 | 24.11 | 24.16 | 2,529,401 | +0.04(+0.17%) |
Jul 21, 2017 | 24.06 | 24.16 | 24.04 | 24.12 | 5,203,896 | +0.22(+0.92%) |
Jul 20, 2017 | 23.86 | 24.00 | 23.82 | 23.90 | 3,309,803 | +0.04(+0.17%) |
Jul 19, 2017 | 23.90 | 23.94 | 23.84 | 23.86 | 2,327,741 | -0.04(-0.17%) |
Jul 18, 2017 | 23.86 | 23.94 | 23.84 | 23.90 | 3,280,641 | +0.18(+0.76%) |
Jul 17, 2017 | 23.74 | 23.78 | 23.70 | 23.72 | 2,326,265 | +0.10(+0.42%) |
Jul 14, 2017 | 23.66 | 23.71 | 23.59 | 23.62 | 2,612,919 | +0.20(+0.85%) |
Jul 13, 2017 | 23.48 | 23.48 | 23.40 | 23.42 | 3,107,747 | -0.04(-0.17%) |
Jul 12, 2017 | 23.50 | 23.54 | 23.44 | 23.46 | 2,389,621 | +0.08(+0.34%) |
Jul 11, 2017 | 23.30 | 23.42 | 23.24 | 23.38 | 3,458,833 | +0.04(+0.17%) |
Jul 10, 2017 | 23.26 | 23.38 | 23.22 | 23.34 | 3,136,652 | +0.04(+0.17%) |
Jul 07, 2017 | 23.42 | 23.42 | 23.23 | 23.30 | 5,335,700 | -0.24(-1.02%) |
Jul 06, 2017 | 23.58 | 23.58 | 23.50 | 23.54 | 3,637,068 | -0.04(-0.17%) |
Jul 05, 2017 | 23.44 | 23.60 | 23.44 | 23.58 | 3,499,445 | +0.12(+0.51%) |
Jul 03, 2017 | 23.56 | 23.64 | 23.46 | 23.46 | 4,132,202 | -0.42(-1.76%) |
Jun 30, 2017 | 23.88 | 23.96 | 23.86 | 23.88 | 2,665,329 | -0.04(-0.17%) |
Jun 29, 2017 | 23.88 | 24.00 | 23.84 | 23.92 | 4,306,924 | -0.14(-0.58%) |
Jun 28, 2017 | 24.08 | 24.08 | 24.00 | 24.06 | 3,480,045 | +0.02(+0.08%) |
Jun 27, 2017 | 24.04 | 24.08 | 23.96 | 24.04 | 4,738,829 | +0.12(+0.50%) |
Jun 26, 2017 | 23.92 | 23.98 | 23.90 | 23.92 | 3,732,232 | -0.24(-0.99%) |
Jun 23, 2017 | 24.20 | 24.22 | 24.12 | 24.16 | 3,460,888 | +0.10(+0.42%) |
Jun 22, 2017 | 24.10 | 24.10 | 23.99 | 24.06 | 3,417,769 | +0.10(+0.42%) |
Jun 21, 2017 | 23.90 | 24.00 | 23.90 | 23.96 | 4,568,300 | +0.06(+0.25%) |
Jun 20, 2017 | 23.94 | 23.96 | 23.88 | 23.90 | 2,735,557 | -0.06(-0.25%) |
Jun 19, 2017 | 24.00 | 24.04 | 23.92 | 23.96 | 2,403,858 | -0.18(-0.75%) |
Jun 16, 2017 | 24.12 | 24.18 | 24.10 | 24.14 | 2,162,578 | +0.00(+0.00%) |
Jun 15, 2017 | 24.12 | 24.17 | 24.08 | 24.14 | 2,368,598 | -0.10(-0.41%) |
Jun 14, 2017 | 24.58 | 24.64 | 24.18 | 24.24 | 5,755,352 | -0.14(-0.57%) |
Jun 13, 2017 | 24.26 | 24.42 | 24.24 | 24.38 | 3,593,204 | +0.04(+0.16%) |
Jun 12, 2017 | 24.32 | 24.40 | 24.32 | 24.34 | 6,246,567 | -0.06(-0.25%) |
Jun 09, 2017 | 24.36 | 24.46 | 24.34 | 24.40 | 4,455,569 | -0.20(-0.81%) |
Jun 08, 2017 | 24.68 | 24.70 | 24.46 | 24.60 | 4,691,662 | -0.18(-0.73%) |
Jun 07, 2017 | 24.82 | 24.90 | 24.67 | 24.78 | 4,303,465 | -0.12(-0.48%) |
Jun 06, 2017 | 24.90 | 24.94 | 24.82 | 24.90 | 10,758,596 | +0.28(+1.14%) |
Jun 05, 2017 | 24.64 | 24.66 | 24.58 | 24.62 | 2,977,914 | +0.04(+0.16%) |
Jun 02, 2017 | 24.52 | 24.62 | 24.50 | 24.58 | 3,971,104 | +0.16(+0.66%) |
Jun 01, 2017 | 24.32 | 24.42 | 24.28 | 24.42 | 2,757,144 | +0.02(+0.08%) |
May 31, 2017 | 24.34 | 24.52 | 24.32 | 24.40 | 3,018,903 | +0.12(+0.49%) |
May 30, 2017 | 24.32 | 24.34 | 24.26 | 24.28 | 2,709,189 | -0.10(-0.41%) |
May 26, 2017 | 24.36 | 24.44 | 24.33 | 24.38 | 2,337,098 | +0.20(+0.83%) |
May 25, 2017 | 24.18 | 24.21 | 24.12 | 24.18 | 1,993,367 | -0.02(-0.08%) |
May 24, 2017 | 24.10 | 24.21 | 24.04 | 24.20 | 2,463,331 | +0.10(+0.41%) |
May 23, 2017 | 24.30 | 24.30 | 24.06 | 24.10 | 2,891,677 | -0.14(-0.58%) |
May 22, 2017 | 24.18 | 24.30 | 24.18 | 24.24 | 3,343,866 | +0.08(+0.33%) |
May 19, 2017 | 24.14 | 24.17 | 24.04 | 24.16 | 3,766,018 | +0.12(+0.50%) |
May 18, 2017 | 24.22 | 24.24 | 23.96 | 24.04 | 3,174,648 | -0.20(-0.83%) |
May 17, 2017 | 24.14 | 24.28 | 24.12 | 24.24 | 4,267,132 | +0.46(+1.93%) |
May 16, 2017 | 23.76 | 23.85 | 23.74 | 23.78 | 2,427,536 | +0.08(+0.34%) |
May 15, 2017 | 23.76 | 23.78 | 23.66 | 23.70 | 2,161,636 | +0.08(+0.34%) |
May 12, 2017 | 23.66 | 23.70 | 23.60 | 23.62 | 1,798,147 | +0.08(+0.34%) |
May 11, 2017 | 23.50 | 23.62 | 23.48 | 23.54 | 2,903,063 | +0.06(+0.26%) |
May 10, 2017 | 23.54 | 23.56 | 23.42 | 23.48 | 2,802,757 | +0.02(+0.09%) |
May 09, 2017 | 23.50 | 23.50 | 23.36 | 23.46 | 4,799,683 | -0.14(-0.59%) |
May 08, 2017 | 23.66 | 23.70 | 23.58 | 23.60 | 2,069,793 | -0.04(-0.17%) |
May 05, 2017 | 23.62 | 23.68 | 23.58 | 23.64 | 2,132,930 | +0.02(+0.08%) |
May 04, 2017 | 23.60 | 23.72 | 23.58 | 23.62 | 3,749,515 | -0.22(-0.92%) |
May 03, 2017 | 24.10 | 24.12 | 23.84 | 23.84 | 14,429,862 | -0.36(-1.49%) |
May 02, 2017 | 24.12 | 24.20 | 24.10 | 24.20 | 2,673,811 | +0.02(+0.08%) |