Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.00 | 21.33 | 20.83 | 21.08 | 1,960,574 | +0.09(+0.43%) |
Jul 28, 2017 | 20.83 | 21.04 | 20.59 | 20.99 | 2,828,518 | +0.23(+1.11%) |
Jul 27, 2017 | 20.66 | 21.37 | 20.50 | 20.76 | 3,810,746 | +0.58(+2.87%) |
Jul 26, 2017 | 19.91 | 20.35 | 19.81 | 20.18 | 2,378,304 | +0.13(+0.65%) |
Jul 25, 2017 | 19.25 | 20.13 | 19.25 | 20.05 | 3,486,493 | +0.76(+3.94%) |
Jul 24, 2017 | 20.30 | 20.31 | 19.25 | 19.29 | 3,180,259 | -1.00(-4.93%) |
Jul 21, 2017 | 20.64 | 20.68 | 20.20 | 20.29 | 1,910,740 | -0.26(-1.27%) |
Jul 20, 2017 | 20.29 | 20.54 | 20.23 | 20.55 | 1,854,865 | +0.25(+1.23%) |
Jul 19, 2017 | 20.31 | 20.41 | 20.18 | 20.30 | 1,537,815 | -0.02(-0.10%) |
Jul 18, 2017 | 20.53 | 20.58 | 20.31 | 20.32 | 1,617,086 | -0.10(-0.49%) |
Jul 17, 2017 | 20.43 | 20.55 | 20.36 | 20.42 | 1,798,316 | +0.20(+0.99%) |
Jul 14, 2017 | 20.50 | 20.20 | 20.22 | 2,143,883 | +0.24(+1.20%) | |
Jul 13, 2017 | 20.25 | 20.38 | 19.97 | 19.98 | 2,102,850 | -0.20(-0.99%) |
Jul 12, 2017 | 20.68 | 20.78 | 20.17 | 20.18 | 2,928,661 | -0.37(-1.80%) |
Jul 11, 2017 | 20.34 | 20.57 | 20.07 | 20.55 | 1,818,892 | +0.18(+0.88%) |
Jul 10, 2017 | 19.73 | 20.43 | 19.68 | 20.37 | 1,732,392 | +0.56(+2.83%) |
Jul 07, 2017 | 20.10 | 20.18 | 19.68 | 19.81 | 2,621,685 | -0.53(-2.61%) |
Jul 06, 2017 | 20.45 | 20.52 | 20.19 | 20.34 | 2,810,722 | -0.33(-1.60%) |
Jul 05, 2017 | 20.24 | 20.75 | 20.12 | 20.67 | 3,247,110 | +0.65(+3.25%) |
Jul 04, 2017 | 20.46 | 20.52 | 20.02 | 20.02 | 760,051 | -0.61(-2.96%) |
Jul 03, 2017 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 20.61 | 20.77 | 20.49 | 20.63 | 2,567,645 | -0.04(-0.19%) |
Jun 29, 2017 | 21.00 | 21.01 | 20.43 | 20.67 | 2,771,564 | -0.36(-1.71%) |
Jun 28, 2017 | 21.22 | 21.28 | 20.82 | 21.03 | 2,231,636 | -0.13(-0.61%) |
Jun 27, 2017 | 21.80 | 21.88 | 21.12 | 21.16 | 2,301,045 | -0.49(-2.26%) |
Jun 26, 2017 | 21.55 | 21.84 | 21.50 | 21.65 | 1,342,185 | -0.21(-0.96%) |
Jun 23, 2017 | 21.68 | 21.88 | 21.61 | 21.86 | 1,933,033 | +0.58(+2.73%) |
Jun 22, 2017 | 21.16 | 21.35 | 21.01 | 21.28 | 1,832,643 | +0.32(+1.53%) |
Jun 21, 2017 | 20.78 | 20.97 | 20.66 | 20.96 | 2,277,955 | +0.29(+1.40%) |
Jun 20, 2017 | 20.79 | 20.84 | 20.55 | 20.67 | 2,256,256 | -0.05(-0.24%) |
Jun 19, 2017 | 20.65 | 20.90 | 20.65 | 20.72 | 2,181,276 | +0.01(+0.05%) |
Jun 16, 2017 | 20.77 | 20.94 | 20.57 | 20.71 | 7,970,157 | -0.05(-0.24%) |
Jun 15, 2017 | 20.70 | 21.05 | 20.63 | 20.76 | 4,011,575 | -0.34(-1.61%) |
Jun 14, 2017 | 21.80 | 21.87 | 21.09 | 21.10 | 5,409,386 | -0.49(-2.27%) |
Jun 13, 2017 | 21.68 | 21.75 | 21.44 | 21.59 | 3,395,859 | -0.27(-1.24%) |
Jun 12, 2017 | 21.84 | 22.22 | 21.81 | 21.86 | 2,865,218 | -0.10(-0.46%) |
Jun 09, 2017 | 22.04 | 22.14 | 21.90 | 21.96 | 2,989,629 | -0.49(-2.18%) |
Jun 08, 2017 | 22.68 | 22.68 | 22.19 | 22.45 | 2,383,134 | -0.34(-1.49%) |
Jun 07, 2017 | 22.78 | 22.91 | 22.51 | 22.79 | 2,573,590 | -0.07(-0.31%) |
Jun 06, 2017 | 22.22 | 22.90 | 22.20 | 22.86 | 4,010,448 | +1.06(+4.86%) |
Jun 05, 2017 | 21.91 | 21.99 | 21.64 | 21.80 | 2,260,472 | -0.07(-0.32%) |
Jun 02, 2017 | 22.20 | 22.44 | 21.86 | 21.87 | 2,382,019 | -0.08(-0.36%) |
Jun 01, 2017 | 21.99 | 22.17 | 21.93 | 21.95 | 2,026,948 | -0.39(-1.75%) |
May 31, 2017 | 22.20 | 22.58 | 22.05 | 22.34 | 4,188,366 | +0.25(+1.13%) |
May 30, 2017 | 22.08 | 22.42 | 22.06 | 22.09 | 2,115,444 | +0.02(+0.09%) |
May 29, 2017 | 22.19 | 22.20 | 22.00 | 22.07 | 939,516 | +0.00(+0.00%) |
May 26, 2017 | 22.17 | 22.27 | 21.84 | 22.07 | 3,153,630 | +0.11(+0.50%) |
May 25, 2017 | 22.29 | 22.29 | 21.81 | 21.96 | 3,837,546 | -0.48(-2.14%) |
May 24, 2017 | 22.28 | 22.47 | 21.93 | 22.44 | 3,867,323 | +0.24(+1.08%) |
May 23, 2017 | 22.73 | 23.02 | 22.19 | 22.20 | 4,801,985 | -0.31(-1.38%) |
May 19, 2017 | 22.74 | 22.75 | 22.39 | 22.51 | 2,388,579 | +0.05(+0.22%) |
May 18, 2017 | 23.23 | 23.23 | 22.45 | 22.46 | 3,600,541 | -0.80(-3.44%) |
May 17, 2017 | 23.59 | 23.66 | 23.00 | 23.26 | 4,735,744 | +0.24(+1.04%) |
May 16, 2017 | 23.14 | 23.20 | 22.93 | 23.02 | 2,045,182 | -0.05(-0.22%) |
May 15, 2017 | 23.29 | 23.33 | 22.88 | 23.07 | 2,203,950 | -0.04(-0.17%) |
May 12, 2017 | 23.09 | 23.22 | 22.92 | 23.11 | 2,058,594 | +0.24(+1.05%) |
May 11, 2017 | 22.57 | 23.10 | 22.51 | 22.87 | 2,695,824 | +0.50(+2.24%) |
May 10, 2017 | 22.52 | 22.64 | 22.29 | 22.37 | 4,269,564 | +0.02(+0.09%) |
May 09, 2017 | 22.22 | 22.38 | 22.01 | 22.35 | 2,772,228 | +0.07(+0.31%) |
May 08, 2017 | 22.21 | 22.32 | 21.92 | 22.28 | 3,251,601 | +0.22(+1.00%) |
May 05, 2017 | 22.20 | 22.40 | 22.03 | 22.06 | 2,834,467 | +0.05(+0.23%) |
May 04, 2017 | 21.93 | 22.14 | 21.77 | 22.01 | 4,118,060 | -0.23(-1.03%) |
May 03, 2017 | 22.44 | 22.65 | 22.21 | 22.24 | 3,314,856 | -0.26(-1.16%) |
May 02, 2017 | 22.36 | 22.68 | 22.24 | 22.50 | 3,407,557 | +0.12(+0.54%) |