Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.26 | 21.45 | 21.14 | 21.27 | 2,430,007 | +0.05(+0.24%) |
Jul 28, 2017 | 21.43 | 21.59 | 21.10 | 21.22 | 3,255,439 | -0.13(-0.60%) |
Jul 27, 2017 | 20.70 | 21.39 | 20.48 | 21.35 | 3,474,530 | +0.70(+3.37%) |
Jul 26, 2017 | 20.66 | 20.73 | 20.50 | 20.66 | 2,178,561 | -0.00(-0.02%) |
Jul 25, 2017 | 20.35 | 20.75 | 20.35 | 20.66 | 3,018,302 | +0.38(+1.85%) |
Jul 24, 2017 | 20.63 | 20.73 | 20.26 | 20.28 | 2,515,912 | -0.41(-1.97%) |
Jul 21, 2017 | 20.75 | 20.86 | 20.55 | 20.69 | 1,912,152 | -0.00(-0.02%) |
Jul 20, 2017 | 20.57 | 20.83 | 20.47 | 20.70 | 3,353,070 | +0.18(+0.87%) |
Jul 19, 2017 | 20.30 | 20.52 | 20.15 | 20.52 | 2,869,313 | +0.21(+1.05%) |
Jul 18, 2017 | 20.53 | 20.57 | 20.05 | 20.30 | 4,663,486 | -0.22(-1.09%) |
Jul 17, 2017 | 20.68 | 20.92 | 20.50 | 20.53 | 5,444,655 | -0.15(-0.71%) |
Jul 14, 2017 | 21.03 | 21.13 | 20.56 | 20.67 | 3,262,086 | -0.51(-2.39%) |
Jul 13, 2017 | 20.93 | 21.34 | 20.88 | 21.18 | 3,105,582 | +0.36(+1.71%) |
Jul 12, 2017 | 20.88 | 21.03 | 20.67 | 20.82 | 2,748,550 | +0.01(+0.07%) |
Jul 11, 2017 | 20.95 | 21.12 | 20.72 | 20.81 | 2,988,588 | -0.06(-0.28%) |
Jul 10, 2017 | 21.57 | 21.60 | 20.70 | 20.87 | 6,007,602 | -0.70(-3.26%) |
Jul 07, 2017 | 21.81 | 21.82 | 21.29 | 21.57 | 3,026,353 | -0.24(-1.11%) |
Jul 06, 2017 | 21.81 | 21.98 | 21.63 | 21.81 | 3,301,070 | -0.11(-0.52%) |
Jul 05, 2017 | 22.32 | 22.37 | 21.79 | 21.93 | 3,542,951 | -0.43(-1.92%) |
Jul 03, 2017 | 22.29 | 22.61 | 22.29 | 22.36 | 1,656,021 | +0.23(+1.05%) |
Jun 30, 2017 | 22.20 | 22.30 | 21.89 | 22.13 | 2,607,378 | -0.05(-0.21%) |
Jun 29, 2017 | 22.27 | 22.39 | 21.78 | 22.17 | 3,138,239 | -0.10(-0.47%) |
Jun 28, 2017 | 22.17 | 22.46 | 22.12 | 22.28 | 2,754,517 | +0.20(+0.89%) |
Jun 27, 2017 | 21.73 | 22.26 | 21.73 | 22.08 | 2,929,483 | +0.38(+1.74%) |
Jun 26, 2017 | 21.73 | 21.85 | 21.51 | 21.70 | 2,187,107 | +0.04(+0.19%) |
Jun 23, 2017 | 21.24 | 21.70 | 21.15 | 21.66 | 7,329,989 | +0.14(+0.64%) |
Jun 22, 2017 | 21.33 | 21.58 | 21.15 | 21.52 | 2,842,814 | +0.22(+1.03%) |
Jun 21, 2017 | 21.44 | 21.67 | 21.25 | 21.30 | 2,804,538 | -0.09(-0.41%) |
Jun 20, 2017 | 21.98 | 22.00 | 21.37 | 21.39 | 2,563,400 | -0.61(-2.78%) |
Jun 19, 2017 | 21.96 | 22.15 | 21.59 | 22.00 | 2,440,431 | +0.12(+0.54%) |
Jun 16, 2017 | 22.10 | 22.17 | 21.64 | 21.88 | 4,262,799 | -0.37(-1.66%) |
Jun 15, 2017 | 22.31 | 22.57 | 22.11 | 22.25 | 4,160,729 | -0.15(-0.67%) |
Jun 14, 2017 | 22.35 | 22.47 | 22.17 | 22.40 | 3,460,033 | +0.05(+0.22%) |
Jun 13, 2017 | 22.56 | 22.77 | 22.31 | 22.35 | 2,875,525 | -0.18(-0.81%) |
Jun 12, 2017 | 22.18 | 22.99 | 22.18 | 22.54 | 6,360,116 | +0.41(+1.83%) |
Jun 09, 2017 | 21.40 | 22.18 | 21.31 | 22.13 | 5,476,699 | +0.87(+4.08%) |
Jun 08, 2017 | 20.92 | 21.46 | 20.86 | 21.26 | 6,079,924 | +0.38(+1.84%) |
Jun 07, 2017 | 21.28 | 21.36 | 20.84 | 20.88 | 4,099,655 | -0.36(-1.68%) |
Jun 06, 2017 | 21.26 | 21.34 | 20.87 | 21.24 | 6,360,826 | -0.04(-0.19%) |
Jun 05, 2017 | 22.09 | 22.09 | 21.23 | 21.28 | 6,151,638 | -0.83(-3.78%) |
Jun 02, 2017 | 21.96 | 22.16 | 21.71 | 22.11 | 3,894,890 | -0.10(-0.43%) |
Jun 01, 2017 | 22.20 | 22.39 | 22.00 | 22.21 | 4,367,423 | +0.01(+0.04%) |
May 31, 2017 | 22.17 | 22.28 | 21.92 | 22.20 | 4,287,861 | +0.05(+0.25%) |
May 30, 2017 | 22.39 | 22.49 | 21.91 | 22.14 | 7,579,481 | -0.27(-1.20%) |
May 26, 2017 | 22.42 | 22.53 | 21.95 | 22.41 | 6,485,668 | +0.00(+0.02%) |
May 25, 2017 | 24.54 | 24.54 | 22.13 | 22.41 | 15,497,228 | -0.22(-0.99%) |
May 24, 2017 | 22.33 | 22.77 | 21.99 | 22.63 | 7,935,064 | +0.25(+1.10%) |
May 23, 2017 | 22.80 | 22.83 | 22.38 | 22.39 | 3,816,069 | -0.26(-1.15%) |
May 22, 2017 | 22.56 | 22.89 | 22.41 | 22.65 | 4,591,386 | +0.08(+0.36%) |
May 19, 2017 | 22.77 | 22.88 | 22.51 | 22.56 | 3,267,910 | -0.12(-0.52%) |
May 18, 2017 | 22.82 | 22.92 | 22.31 | 22.68 | 2,297,009 | -0.16(-0.72%) |
May 17, 2017 | 22.91 | 23.07 | 22.75 | 22.85 | 2,716,243 | -0.06(-0.28%) |
May 16, 2017 | 23.34 | 23.34 | 22.60 | 22.91 | 3,996,914 | -0.45(-1.91%) |
May 15, 2017 | 23.50 | 23.86 | 23.22 | 23.36 | 2,947,013 | -0.07(-0.31%) |
May 12, 2017 | 23.34 | 23.49 | 22.72 | 23.43 | 5,016,736 | -0.63(-2.62%) |
May 11, 2017 | 24.54 | 24.60 | 23.54 | 24.06 | 3,408,252 | -0.83(-3.35%) |
May 10, 2017 | 24.52 | 25.02 | 24.38 | 24.89 | 2,133,683 | +0.37(+1.51%) |
May 09, 2017 | 24.36 | 24.75 | 23.97 | 24.52 | 3,935,871 | +0.34(+1.40%) |
May 08, 2017 | 24.52 | 24.52 | 24.01 | 24.19 | 2,893,754 | -0.27(-1.12%) |
May 05, 2017 | 24.57 | 24.65 | 24.31 | 24.46 | 1,776,325 | -0.05(-0.19%) |
May 04, 2017 | 24.47 | 24.62 | 24.27 | 24.51 | 1,373,194 | +0.05(+0.19%) |
May 03, 2017 | 24.37 | 24.54 | 24.28 | 24.46 | 1,570,808 | +0.04(+0.15%) |
May 02, 2017 | 23.86 | 24.42 | 23.81 | 24.42 | 2,769,233 | +0.58(+2.45%) |