Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.02 | 21.10 | 20.96 | 21.00 | 2,143,167 | -0.01(-0.04%) |
Jul 28, 2017 | 21.16 | 21.23 | 20.90 | 21.01 | 2,066,225 | -0.18(-0.84%) |
Jul 27, 2017 | 21.19 | 21.27 | 21.13 | 21.19 | 2,823,328 | -0.04(-0.17%) |
Jul 26, 2017 | 20.83 | 21.26 | 20.76 | 21.22 | 4,701,474 | +0.39(+1.88%) |
Jul 25, 2017 | 20.91 | 20.94 | 20.75 | 20.83 | 2,916,131 | -0.06(-0.27%) |
Jul 24, 2017 | 20.81 | 21.01 | 20.71 | 20.89 | 2,265,514 | +0.09(+0.42%) |
Jul 21, 2017 | 20.66 | 20.83 | 20.59 | 20.80 | 5,526,984 | +0.13(+0.62%) |
Jul 20, 2017 | 20.63 | 20.74 | 20.53 | 20.67 | 2,884,432 | +0.14(+0.66%) |
Jul 19, 2017 | 20.59 | 20.64 | 20.51 | 20.53 | 1,917,245 | -0.03(-0.16%) |
Jul 18, 2017 | 20.70 | 20.72 | 20.55 | 20.57 | 2,662,932 | -0.10(-0.47%) |
Jul 17, 2017 | 20.61 | 20.66 | 20.55 | 20.66 | 1,123,981 | +0.05(+0.23%) |
Jul 14, 2017 | 20.47 | 20.67 | 20.45 | 20.61 | 2,132,513 | +0.32(+1.58%) |
Jul 13, 2017 | 20.42 | 20.45 | 20.20 | 20.29 | 1,538,118 | -0.18(-0.86%) |
Jul 12, 2017 | 20.33 | 20.53 | 20.29 | 20.47 | 2,633,114 | +0.32(+1.59%) |
Jul 11, 2017 | 20.19 | 20.23 | 19.98 | 20.15 | 4,763,685 | -0.03(-0.16%) |
Jul 10, 2017 | 20.29 | 20.42 | 20.17 | 20.18 | 1,349,555 | -0.09(-0.43%) |
Jul 07, 2017 | 20.19 | 20.38 | 20.19 | 20.27 | 1,342,671 | +0.10(+0.48%) |
Jul 06, 2017 | 20.23 | 20.29 | 20.10 | 20.17 | 2,132,358 | -0.12(-0.59%) |
Jul 05, 2017 | 20.26 | 20.35 | 20.20 | 20.29 | 3,436,301 | +0.02(+0.12%) |
Jul 03, 2017 | 20.37 | 20.44 | 20.20 | 20.27 | 1,219,247 | -0.03(-0.16%) |
Jun 30, 2017 | 20.37 | 20.53 | 20.30 | 20.30 | 2,654,198 | -0.02(-0.12%) |
Jun 29, 2017 | 20.22 | 20.38 | 20.16 | 20.33 | 2,462,359 | -0.08(-0.39%) |
Jun 28, 2017 | 20.81 | 20.85 | 20.41 | 20.41 | 2,634,819 | -0.31(-1.51%) |
Jun 27, 2017 | 20.74 | 20.82 | 20.60 | 20.72 | 4,371,449 | -0.16(-0.77%) |
Jun 26, 2017 | 20.69 | 20.93 | 20.64 | 20.88 | 1,941,416 | +0.22(+1.05%) |
Jun 23, 2017 | 20.73 | 20.82 | 20.63 | 20.66 | 2,568,652 | -0.09(-0.42%) |
Jun 22, 2017 | 20.78 | 20.96 | 20.75 | 20.75 | 3,835,332 | -0.08(-0.38%) |
Jun 21, 2017 | 20.97 | 21.00 | 20.68 | 20.83 | 2,095,711 | -0.17(-0.80%) |
Jun 20, 2017 | 20.95 | 21.00 | 20.86 | 21.00 | 1,828,315 | +0.05(+0.23%) |
Jun 19, 2017 | 20.89 | 21.01 | 20.81 | 20.95 | 2,581,736 | +0.09(+0.42%) |
Jun 16, 2017 | 20.85 | 20.91 | 20.64 | 20.86 | 5,710,937 | +0.01(+0.04%) |
Jun 15, 2017 | 20.71 | 20.86 | 20.62 | 20.85 | 2,602,282 | +0.10(+0.50%) |
Jun 14, 2017 | 20.84 | 20.93 | 20.67 | 20.75 | 2,556,483 | +0.08(+0.39%) |
Jun 13, 2017 | 20.52 | 20.69 | 20.46 | 20.67 | 2,033,027 | +0.12(+0.58%) |
Jun 12, 2017 | 20.67 | 20.67 | 20.41 | 20.55 | 2,216,497 | -0.08(-0.39%) |
Jun 09, 2017 | 20.59 | 20.66 | 20.38 | 20.63 | 2,990,974 | -0.05(-0.23%) |
Jun 08, 2017 | 21.11 | 20.57 | 20.68 | 4,124,055 | -0.49(-2.31%) | |
Jun 07, 2017 | 21.05 | 21.26 | 21.01 | 21.17 | 4,289,619 | +0.14(+0.69%) |
Jun 06, 2017 | 21.15 | 21.26 | 21.01 | 21.02 | 3,938,943 | -0.10(-0.46%) |
Jun 05, 2017 | 21.09 | 21.17 | 21.00 | 21.12 | 4,815,226 | +0.02(+0.11%) |
Jun 02, 2017 | 21.08 | 21.17 | 20.97 | 21.09 | 2,777,008 | +0.09(+0.42%) |
Jun 01, 2017 | 20.87 | 21.01 | 20.77 | 21.01 | 4,074,833 | +0.14(+0.65%) |
May 31, 2017 | 20.72 | 20.93 | 20.71 | 20.87 | 4,265,654 | +0.20(+0.97%) |
May 30, 2017 | 20.46 | 20.69 | 20.41 | 20.67 | 4,149,729 | +0.21(+1.02%) |
May 26, 2017 | 20.37 | 20.49 | 20.37 | 20.46 | 3,178,040 | +0.02(+0.12%) |
May 25, 2017 | 20.23 | 20.46 | 20.20 | 20.44 | 1,805,566 | +0.25(+1.23%) |
May 24, 2017 | 20.15 | 20.20 | 20.08 | 20.19 | 2,966,353 | +0.06(+0.32%) |
May 23, 2017 | 20.06 | 20.28 | 19.98 | 20.12 | 3,040,421 | +0.10(+0.52%) |
May 22, 2017 | 19.75 | 20.05 | 19.73 | 20.02 | 3,756,233 | +0.25(+1.26%) |
May 19, 2017 | 19.66 | 19.78 | 19.50 | 19.77 | 3,182,543 | +0.16(+0.82%) |
May 18, 2017 | 19.48 | 19.66 | 19.30 | 19.61 | 5,194,428 | +0.20(+1.03%) |
May 17, 2017 | 19.38 | 19.51 | 19.28 | 19.41 | 2,699,510 | +0.03(+0.17%) |
May 16, 2017 | 19.65 | 19.70 | 19.38 | 19.38 | 3,090,254 | -0.25(-1.26%) |
May 15, 2017 | 19.45 | 19.66 | 19.45 | 19.63 | 3,359,206 | +0.18(+0.91%) |
May 12, 2017 | 19.40 | 19.51 | 19.35 | 19.45 | 2,339,069 | +0.13(+0.66%) |
May 11, 2017 | 19.30 | 19.35 | 19.18 | 19.32 | 2,370,284 | +0.00(+0.00%) |
May 10, 2017 | 19.30 | 19.40 | 19.24 | 19.32 | 2,428,996 | +0.03(+0.17%) |
May 09, 2017 | 19.49 | 19.59 | 19.24 | 19.29 | 2,517,808 | -0.22(-1.15%) |
May 08, 2017 | 19.67 | 19.70 | 19.46 | 19.52 | 2,156,769 | -0.12(-0.61%) |
May 05, 2017 | 19.51 | 19.72 | 19.47 | 19.64 | 3,562,542 | +0.20(+1.03%) |
May 04, 2017 | 19.21 | 19.47 | 19.18 | 19.44 | 5,815,115 | +0.22(+1.12%) |
May 03, 2017 | 19.47 | 19.48 | 19.16 | 19.22 | 3,861,709 | -0.18(-0.95%) |
May 02, 2017 | 19.27 | 19.42 | 19.24 | 19.40 | 3,543,640 | +0.12(+0.62%) |