Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.45 | 20.84 | 19.43 | 20.02 | 10,275,771 | +0.58(+2.98%) |
Jul 28, 2017 | 19.41 | 19.54 | 19.12 | 19.44 | 3,631,753 | +0.02(+0.10%) |
Jul 27, 2017 | 19.68 | 19.80 | 19.31 | 19.42 | 5,180,676 | -0.23(-1.17%) |
Jul 26, 2017 | 20.22 | 20.22 | 19.61 | 19.65 | 4,279,609 | -0.46(-2.29%) |
Jul 25, 2017 | 20.06 | 20.43 | 20.05 | 20.11 | 4,173,700 | -0.16(-0.79%) |
Jul 24, 2017 | 20.18 | 20.40 | 19.95 | 20.27 | 6,738,614 | -0.37(-1.79%) |
Jul 21, 2017 | 20.63 | 20.72 | 20.25 | 20.64 | 3,354,962 | +0.00(+0.00%) |
Jul 20, 2017 | 20.59 | 21.08 | 20.53 | 20.64 | 2,978,701 | +0.15(+0.73%) |
Jul 19, 2017 | 20.22 | 20.62 | 20.16 | 20.49 | 1,981,069 | +0.27(+1.34%) |
Jul 18, 2017 | 20.21 | 20.46 | 19.74 | 20.22 | 3,921,206 | -0.23(-1.12%) |
Jul 17, 2017 | 20.42 | 20.67 | 20.30 | 20.45 | 2,770,245 | +0.06(+0.29%) |
Jul 14, 2017 | 20.44 | 19.91 | 20.39 | 3,504,746 | +0.46(+2.31%) | |
Jul 13, 2017 | 20.00 | 20.36 | 19.91 | 19.93 | 4,164,113 | -0.03(-0.15%) |
Jul 12, 2017 | 20.43 | 20.57 | 19.90 | 19.96 | 4,104,293 | -0.29(-1.43%) |
Jul 11, 2017 | 20.58 | 20.58 | 19.88 | 20.25 | 6,296,962 | -0.35(-1.70%) |
Jul 10, 2017 | 20.60 | 20.64 | 20.15 | 20.60 | 2,612,011 | -0.04(-0.19%) |
Jul 07, 2017 | 20.65 | 20.93 | 20.40 | 20.64 | 3,323,346 | -0.01(-0.05%) |
Jul 06, 2017 | 22.03 | 22.14 | 20.53 | 20.65 | 7,879,206 | -1.49(-6.73%) |
Jul 05, 2017 | 22.07 | 22.28 | 21.88 | 22.14 | 3,631,485 | -0.14(-0.63%) |
Jul 03, 2017 | 21.94 | 22.37 | 21.92 | 22.28 | 2,299,190 | +0.52(+2.39%) |
Jun 30, 2017 | 21.70 | 21.99 | 21.49 | 21.76 | 3,531,232 | +0.45(+2.11%) |
Jun 29, 2017 | 21.91 | 22.04 | 21.03 | 21.31 | 5,441,327 | -0.32(-1.48%) |
Jun 28, 2017 | 21.89 | 22.27 | 21.61 | 21.63 | 3,490,657 | -0.14(-0.64%) |
Jun 27, 2017 | 21.58 | 21.86 | 21.38 | 21.77 | 5,505,024 | +0.21(+0.97%) |
Jun 26, 2017 | 21.28 | 21.76 | 21.09 | 21.56 | 4,737,240 | +0.36(+1.70%) |
Jun 23, 2017 | 20.85 | 21.23 | 20.44 | 21.20 | 4,543,241 | +0.55(+2.66%) |
Jun 22, 2017 | 20.34 | 21.45 | 20.15 | 20.65 | 5,871,095 | +0.34(+1.67%) |
Jun 21, 2017 | 20.47 | 20.47 | 19.95 | 20.31 | 4,724,074 | -0.17(-0.83%) |
Jun 20, 2017 | 21.06 | 21.14 | 20.34 | 20.48 | 4,352,685 | -0.54(-2.57%) |
Jun 19, 2017 | 21.08 | 21.12 | 20.74 | 21.02 | 3,444,385 | +0.03(+0.14%) |
Jun 16, 2017 | 21.72 | 21.72 | 20.51 | 20.99 | 7,703,027 | -0.72(-3.32%) |
Jun 15, 2017 | 22.17 | 22.20 | 21.55 | 21.71 | 7,136,456 | -0.99(-4.36%) |
Jun 14, 2017 | 22.72 | 22.88 | 22.23 | 22.70 | 4,667,684 | -0.25(-1.09%) |
Jun 13, 2017 | 23.21 | 23.46 | 22.52 | 22.95 | 8,392,856 | -0.19(-0.82%) |
Jun 12, 2017 | 21.65 | 23.25 | 21.65 | 23.14 | 10,923,178 | +1.26(+5.76%) |
Jun 09, 2017 | 21.29 | 21.91 | 21.16 | 21.88 | 5,377,035 | +0.72(+3.40%) |
Jun 08, 2017 | 21.50 | 20.68 | 21.16 | 5,827,432 | +0.62(+3.02%) | |
Jun 07, 2017 | 20.40 | 20.97 | 20.36 | 20.54 | 4,701,926 | +0.32(+1.58%) |
Jun 06, 2017 | 20.09 | 20.40 | 19.87 | 20.22 | 2,989,334 | -0.06(-0.30%) |
Jun 05, 2017 | 20.06 | 20.39 | 19.72 | 20.28 | 2,333,796 | +0.17(+0.85%) |
Jun 02, 2017 | 19.91 | 20.30 | 19.89 | 20.11 | 4,234,326 | +0.39(+1.98%) |
Jun 01, 2017 | 19.24 | 19.80 | 19.05 | 19.72 | 3,421,390 | +0.56(+2.92%) |
May 31, 2017 | 19.60 | 19.60 | 18.89 | 19.16 | 4,335,827 | -0.40(-2.04%) |
May 30, 2017 | 19.67 | 20.02 | 19.52 | 19.56 | 2,555,746 | -0.13(-0.66%) |
May 26, 2017 | 19.51 | 19.84 | 19.30 | 19.69 | 2,618,223 | +0.20(+1.03%) |
May 25, 2017 | 19.68 | 20.00 | 19.43 | 19.49 | 2,724,596 | -0.07(-0.36%) |
May 24, 2017 | 19.49 | 19.59 | 19.40 | 19.56 | 2,598,810 | +0.07(+0.36%) |
May 23, 2017 | 19.27 | 19.54 | 19.25 | 19.49 | 2,942,540 | +0.21(+1.09%) |
May 22, 2017 | 19.10 | 19.47 | 19.02 | 19.28 | 2,766,570 | +0.18(+0.94%) |
May 19, 2017 | 18.69 | 19.19 | 18.34 | 19.10 | 5,683,744 | +0.21(+1.11%) |
May 18, 2017 | 19.00 | 19.12 | 18.73 | 18.89 | 3,452,551 | -0.05(-0.26%) |
May 17, 2017 | 19.48 | 19.41 | 18.90 | 18.94 | 5,898,551 | -0.54(-2.77%) |
May 16, 2017 | 19.90 | 19.94 | 19.34 | 19.48 | 8,133,707 | -0.81(-3.99%) |
May 15, 2017 | 20.62 | 20.84 | 20.18 | 20.29 | 4,162,900 | -0.29(-1.41%) |
May 12, 2017 | 21.00 | 21.01 | 20.46 | 20.58 | 4,080,670 | -0.41(-1.95%) |
May 11, 2017 | 21.58 | 21.58 | 20.45 | 20.99 | 7,583,006 | -0.19(-0.90%) |
May 10, 2017 | 21.40 | 21.61 | 21.11 | 21.18 | 4,525,226 | -0.21(-0.98%) |
May 09, 2017 | 20.53 | 21.48 | 20.53 | 21.39 | 5,630,994 | +0.86(+4.19%) |
May 08, 2017 | 20.57 | 20.70 | 20.33 | 20.53 | 3,408,718 | -0.06(-0.29%) |
May 05, 2017 | 20.47 | 20.67 | 20.34 | 20.59 | 2,823,449 | +0.17(+0.83%) |
May 04, 2017 | 20.33 | 20.48 | 20.15 | 20.42 | 3,457,582 | +0.08(+0.39%) |
May 03, 2017 | 21.05 | 21.05 | 20.32 | 20.34 | 4,876,331 | -0.71(-3.37%) |
May 02, 2017 | 21.35 | 21.37 | 20.78 | 21.05 | 5,507,054 | -0.12(-0.57%) |