Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.14 | 22.38 | 22.08 | 22.26 | 966,126 | +0.12(+0.55%) |
Jul 28, 2017 | 22.41 | 22.48 | 21.95 | 22.14 | 976,084 | -0.34(-1.50%) |
Jul 27, 2017 | 22.54 | 22.54 | 22.29 | 22.48 | 891,371 | +0.03(+0.14%) |
Jul 26, 2017 | 22.78 | 22.96 | 22.29 | 22.44 | 1,422,270 | -0.25(-1.08%) |
Jul 25, 2017 | 22.35 | 22.75 | 22.29 | 22.69 | 1,351,732 | +0.34(+1.51%) |
Jul 24, 2017 | 22.84 | 22.87 | 22.17 | 22.35 | 1,518,917 | -0.52(-2.28%) |
Jul 21, 2017 | 23.03 | 23.03 | 22.64 | 22.87 | 1,710,394 | +0.00(+0.00%) |
Jul 20, 2017 | 22.78 | 23.00 | 22.40 | 22.87 | 2,098,720 | +0.89(+4.05%) |
Jul 19, 2017 | 21.77 | 22.20 | 21.68 | 21.98 | 1,989,202 | +0.25(+1.13%) |
Jul 18, 2017 | 21.74 | 21.80 | 21.55 | 21.74 | 1,692,577 | +0.03(+0.14%) |
Jul 17, 2017 | 21.12 | 21.74 | 21.06 | 21.71 | 2,052,864 | +0.64(+3.06%) |
Jul 14, 2017 | 20.54 | 21.12 | 20.51 | 21.06 | 1,124,576 | +0.61(+3.00%) |
Jul 13, 2017 | 20.63 | 20.73 | 20.33 | 20.45 | 2,058,580 | -0.12(-0.60%) |
Jul 12, 2017 | 20.73 | 21.06 | 20.39 | 20.57 | 2,083,331 | +0.00(+0.00%) |
Jul 11, 2017 | 20.57 | 20.69 | 20.30 | 20.57 | 1,415,616 | +0.00(+0.00%) |
Jul 10, 2017 | 21.06 | 21.22 | 20.42 | 20.57 | 1,826,649 | -0.58(-2.76%) |
Jul 07, 2017 | 21.74 | 21.74 | 21.05 | 21.15 | 1,496,071 | -0.49(-2.27%) |
Jul 06, 2017 | 21.62 | 21.77 | 21.45 | 21.65 | 1,313,945 | +0.03(+0.14%) |
Jul 05, 2017 | 22.14 | 22.35 | 21.58 | 21.62 | 1,134,447 | -0.49(-2.22%) |
Jul 03, 2017 | 21.92 | 22.26 | 21.92 | 22.11 | 626,182 | +0.25(+1.12%) |
Jun 30, 2017 | 21.95 | 22.06 | 21.77 | 21.86 | 1,523,910 | +0.03(+0.14%) |
Jun 29, 2017 | 22.11 | 22.32 | 21.77 | 21.83 | 965,345 | -0.37(-1.66%) |
Jun 28, 2017 | 22.14 | 22.55 | 21.98 | 22.20 | 1,196,993 | +0.10(+0.46%) |
Jun 27, 2017 | 22.37 | 22.55 | 22.10 | 22.10 | 1,172,603 | -0.30(-1.35%) |
Jun 26, 2017 | 22.61 | 22.79 | 22.37 | 22.40 | 971,625 | -0.12(-0.54%) |
Jun 23, 2017 | 22.28 | 22.61 | 22.27 | 22.52 | 1,409,431 | +0.33(+1.50%) |
Jun 22, 2017 | 22.01 | 22.55 | 21.98 | 22.19 | 979,424 | +0.21(+0.97%) |
Jun 21, 2017 | 22.31 | 22.46 | 21.92 | 21.98 | 876,044 | -0.30(-1.36%) |
Jun 20, 2017 | 22.46 | 22.70 | 22.22 | 22.28 | 1,328,403 | -0.12(-0.54%) |
Jun 19, 2017 | 22.37 | 22.49 | 22.08 | 22.40 | 1,690,298 | +0.09(+0.41%) |
Jun 16, 2017 | 23.73 | 23.96 | 22.19 | 22.31 | 3,811,438 | -1.73(-7.19%) |
Jun 15, 2017 | 24.49 | 24.52 | 23.86 | 24.04 | 1,082,685 | -0.48(-1.98%) |
Jun 14, 2017 | 24.61 | 24.80 | 24.37 | 24.52 | 760,558 | -0.09(-0.37%) |
Jun 13, 2017 | 24.52 | 24.86 | 24.40 | 24.61 | 755,374 | +0.15(+0.62%) |
Jun 12, 2017 | 24.34 | 24.56 | 24.31 | 24.46 | 730,872 | +0.12(+0.50%) |
Jun 09, 2017 | 24.10 | 24.40 | 23.95 | 24.34 | 769,260 | +0.27(+1.13%) |
Jun 08, 2017 | 24.37 | 24.37 | 23.89 | 24.07 | 856,829 | -0.27(-1.12%) |
Jun 07, 2017 | 24.04 | 24.40 | 24.04 | 24.34 | 894,845 | +0.30(+1.26%) |
Jun 06, 2017 | 24.64 | 24.66 | 23.99 | 24.04 | 1,128,652 | -0.61(-2.46%) |
Jun 05, 2017 | 24.34 | 24.73 | 24.20 | 24.64 | 891,616 | +0.30(+1.25%) |
Jun 02, 2017 | 24.80 | 24.98 | 24.19 | 24.34 | 1,412,268 | -0.42(-1.71%) |
Jun 01, 2017 | 24.67 | 24.76 | 24.22 | 24.76 | 1,086,214 | +0.18(+0.74%) |
May 31, 2017 | 24.43 | 24.61 | 24.16 | 24.58 | 586,368 | +0.27(+1.12%) |
May 30, 2017 | 24.37 | 24.52 | 24.13 | 24.31 | 451,131 | -0.06(-0.25%) |
May 26, 2017 | 24.46 | 24.58 | 24.28 | 24.37 | 610,067 | -0.06(-0.25%) |
May 25, 2017 | 24.73 | 24.80 | 24.43 | 24.43 | 635,778 | -0.15(-0.62%) |
May 24, 2017 | 24.40 | 24.64 | 24.40 | 24.58 | 915,210 | +0.27(+1.12%) |
May 23, 2017 | 24.58 | 24.61 | 24.28 | 24.31 | 811,956 | -0.15(-0.62%) |
May 22, 2017 | 24.19 | 24.55 | 24.07 | 24.46 | 555,278 | +0.36(+1.51%) |
May 19, 2017 | 23.95 | 24.25 | 23.92 | 24.10 | 685,999 | +0.15(+0.63%) |
May 18, 2017 | 24.01 | 24.22 | 23.86 | 23.95 | 1,636,724 | -0.58(-2.35%) |
May 17, 2017 | 24.46 | 24.55 | 24.16 | 24.52 | 1,241,594 | +0.06(+0.25%) |
May 16, 2017 | 24.76 | 24.86 | 24.46 | 24.46 | 999,517 | -0.27(-1.10%) |
May 15, 2017 | 24.58 | 24.89 | 24.58 | 24.73 | 763,994 | +0.12(+0.49%) |
May 12, 2017 | 24.49 | 24.92 | 24.37 | 24.61 | 1,008,680 | +0.09(+0.37%) |
May 11, 2017 | 24.40 | 24.61 | 24.16 | 24.52 | 1,325,009 | -0.09(-0.37%) |
May 10, 2017 | 24.52 | 24.92 | 24.49 | 24.61 | 997,730 | +0.09(+0.37%) |
May 09, 2017 | 24.31 | 24.61 | 24.20 | 24.52 | 1,280,826 | +0.15(+0.62%) |
May 08, 2017 | 24.13 | 24.70 | 23.98 | 24.37 | 1,370,299 | +0.15(+0.63%) |
May 05, 2017 | 25.58 | 26.13 | 23.70 | 24.22 | 3,351,252 | +0.00(+0.00%) |
May 04, 2017 | 24.52 | 24.75 | 24.13 | 24.22 | 1,845,723 | -0.24(-0.99%) |
May 03, 2017 | 25.01 | 25.01 | 24.05 | 24.46 | 1,283,292 | -0.55(-2.18%) |
May 02, 2017 | 25.01 | 25.13 | 24.61 | 25.01 | 1,601,452 | +0.03(+0.12%) |