Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.09 | 20.09 | 19.89 | 20.00 | 724,145 | -0.04(-0.18%) |
Jul 28, 2017 | 20.05 | 20.17 | 20.00 | 20.04 | 510,808 | -0.01(-0.04%) |
Jul 27, 2017 | 20.24 | 20.28 | 20.05 | 20.05 | 587,775 | -0.19(-0.91%) |
Jul 26, 2017 | 20.21 | 20.32 | 20.11 | 20.23 | 593,812 | +0.07(+0.33%) |
Jul 25, 2017 | 20.35 | 20.40 | 20.14 | 20.17 | 464,966 | -0.14(-0.68%) |
Jul 24, 2017 | 20.13 | 20.35 | 19.98 | 20.31 | 848,980 | +0.17(+0.83%) |
Jul 21, 2017 | 20.54 | 20.56 | 20.02 | 20.14 | 602,106 | -0.21(-1.04%) |
Jul 20, 2017 | 20.54 | 20.54 | 20.31 | 20.35 | 352,293 | -0.17(-0.82%) |
Jul 19, 2017 | 20.32 | 20.66 | 20.30 | 20.52 | 947,514 | +0.20(+0.97%) |
Jul 18, 2017 | 19.96 | 20.43 | 19.96 | 20.32 | 805,504 | +0.36(+1.83%) |
Jul 17, 2017 | 19.91 | 20.02 | 19.77 | 19.96 | 754,407 | +0.05(+0.26%) |
Jul 14, 2017 | 19.87 | 20.02 | 19.87 | 19.91 | 735,818 | +0.13(+0.66%) |
Jul 13, 2017 | 19.95 | 20.00 | 19.69 | 19.77 | 953,998 | -0.13(-0.66%) |
Jul 12, 2017 | 19.87 | 20.07 | 19.79 | 19.91 | 793,940 | +0.18(+0.92%) |
Jul 11, 2017 | 19.71 | 19.73 | 19.45 | 19.72 | 573,768 | +0.02(+0.11%) |
Jul 10, 2017 | 19.83 | 19.88 | 19.65 | 19.70 | 762,087 | -0.13(-0.66%) |
Jul 07, 2017 | 19.59 | 19.84 | 19.53 | 19.83 | 531,362 | +0.27(+1.38%) |
Jul 06, 2017 | 19.73 | 19.77 | 19.54 | 19.56 | 818,720 | -0.26(-1.33%) |
Jul 05, 2017 | 20.10 | 20.10 | 19.77 | 19.83 | 597,309 | -0.28(-1.38%) |
Jul 03, 2017 | 20.16 | 20.19 | 19.92 | 20.10 | 445,436 | -0.04(-0.22%) |
Jun 30, 2017 | 19.99 | 20.21 | 19.97 | 20.15 | 1,315,196 | +0.25(+1.25%) |
Jun 29, 2017 | 19.77 | 19.96 | 19.68 | 19.90 | 1,129,318 | +0.05(+0.26%) |
Jun 28, 2017 | 19.74 | 20.00 | 19.71 | 19.85 | 864,941 | +0.19(+0.99%) |
Jun 27, 2017 | 19.89 | 19.92 | 19.63 | 19.65 | 746,242 | -0.26(-1.31%) |
Jun 26, 2017 | 19.96 | 19.99 | 19.70 | 19.91 | 1,588,001 | +0.11(+0.55%) |
Jun 23, 2017 | 20.11 | 20.40 | 19.81 | 19.81 | 5,451,903 | -0.21(-1.05%) |
Jun 22, 2017 | 19.96 | 20.12 | 19.93 | 20.02 | 824,931 | +0.05(+0.25%) |
Jun 21, 2017 | 20.14 | 20.23 | 19.86 | 19.96 | 656,991 | -0.12(-0.62%) |
Jun 20, 2017 | 20.11 | 20.20 | 19.89 | 20.09 | 1,131,670 | -0.05(-0.25%) |
Jun 19, 2017 | 20.22 | 20.26 | 20.01 | 20.14 | 1,201,260 | -0.13(-0.65%) |
Jun 16, 2017 | 20.34 | 20.45 | 20.15 | 20.27 | 2,135,975 | -0.12(-0.61%) |
Jun 15, 2017 | 20.26 | 20.49 | 20.23 | 20.39 | 950,829 | -0.07(-0.32%) |
Jun 14, 2017 | 20.68 | 20.77 | 20.26 | 20.46 | 1,557,146 | -0.04(-0.21%) |
Jun 13, 2017 | 20.48 | 20.69 | 20.38 | 20.50 | 950,623 | +0.02(+0.11%) |
Jun 12, 2017 | 20.46 | 20.90 | 20.37 | 20.48 | 1,659,749 | +0.02(+0.11%) |
Jun 09, 2017 | 20.30 | 20.51 | 20.27 | 20.46 | 955,569 | +0.15(+0.75%) |
Jun 08, 2017 | 20.36 | 20.39 | 20.16 | 20.31 | 572,851 | -0.04(-0.21%) |
Jun 07, 2017 | 20.29 | 20.44 | 20.23 | 20.35 | 614,993 | +0.06(+0.29%) |
Jun 06, 2017 | 20.25 | 20.44 | 20.15 | 20.29 | 626,590 | +0.04(+0.22%) |
Jun 05, 2017 | 20.20 | 20.34 | 20.07 | 20.25 | 1,596,544 | +0.03(+0.14%) |
Jun 02, 2017 | 19.99 | 20.34 | 19.97 | 20.22 | 728,061 | +0.36(+1.79%) |
Jun 01, 2017 | 19.62 | 19.90 | 19.50 | 19.86 | 712,738 | +0.25(+1.30%) |
May 31, 2017 | 19.57 | 19.70 | 19.40 | 19.61 | 1,354,975 | +0.09(+0.45%) |
May 30, 2017 | 19.59 | 19.65 | 19.41 | 19.52 | 996,225 | -0.07(-0.37%) |
May 26, 2017 | 19.64 | 19.73 | 19.42 | 19.59 | 556,236 | +0.02(+0.10%) |
May 25, 2017 | 19.58 | 19.71 | 19.52 | 19.57 | 790,968 | +0.01(+0.04%) |
May 24, 2017 | 19.47 | 19.61 | 19.39 | 19.57 | 512,377 | +0.17(+0.86%) |
May 23, 2017 | 19.31 | 19.64 | 19.31 | 19.40 | 740,472 | +0.16(+0.83%) |
May 22, 2017 | 19.13 | 19.27 | 19.08 | 19.24 | 590,552 | +0.14(+0.76%) |
May 19, 2017 | 19.08 | 19.20 | 18.97 | 19.10 | 1,222,833 | +0.11(+0.57%) |
May 18, 2017 | 18.89 | 19.05 | 18.71 | 18.99 | 877,321 | +0.07(+0.34%) |
May 17, 2017 | 18.88 | 19.24 | 18.88 | 18.92 | 830,842 | -0.04(-0.23%) |
May 16, 2017 | 19.05 | 19.06 | 18.81 | 18.97 | 707,746 | -0.06(-0.30%) |
May 15, 2017 | 18.86 | 19.22 | 18.78 | 19.02 | 845,731 | +0.29(+1.55%) |
May 12, 2017 | 18.61 | 18.88 | 18.60 | 18.74 | 751,246 | +0.16(+0.86%) |
May 11, 2017 | 18.70 | 18.70 | 18.42 | 18.58 | 772,038 | -0.17(-0.93%) |
May 10, 2017 | 18.51 | 18.80 | 18.50 | 18.75 | 555,380 | +0.23(+1.25%) |
May 09, 2017 | 18.84 | 18.87 | 18.40 | 18.52 | 857,064 | -0.29(-1.54%) |
May 08, 2017 | 18.95 | 19.04 | 18.74 | 18.81 | 847,414 | -0.14(-0.73%) |
May 05, 2017 | 18.74 | 19.05 | 18.74 | 18.95 | 817,686 | +0.27(+1.47%) |
May 04, 2017 | 18.77 | 18.77 | 18.38 | 18.67 | 720,529 | -0.17(-0.88%) |
May 03, 2017 | 18.97 | 19.17 | 18.75 | 18.84 | 2,013,111 | -0.35(-1.85%) |
May 02, 2017 | 19.31 | 19.39 | 19.13 | 19.19 | 798,850 | -0.08(-0.41%) |