Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.16 | 20.16 | 19.97 | 20.08 | 721,555 | -0.04(-0.18%) |
Jul 28, 2017 | 20.12 | 20.24 | 20.07 | 20.11 | 508,980 | -0.01(-0.04%) |
Jul 27, 2017 | 20.31 | 20.35 | 20.12 | 20.12 | 585,673 | -0.19(-0.91%) |
Jul 26, 2017 | 20.28 | 20.39 | 20.19 | 20.31 | 591,688 | +0.07(+0.33%) |
Jul 25, 2017 | 20.42 | 20.48 | 20.21 | 20.24 | 463,303 | -0.14(-0.68%) |
Jul 24, 2017 | 20.20 | 20.42 | 20.05 | 20.38 | 845,943 | +0.17(+0.83%) |
Jul 21, 2017 | 20.61 | 20.64 | 20.09 | 20.21 | 599,952 | -0.21(-1.04%) |
Jul 20, 2017 | 20.61 | 20.61 | 20.38 | 20.42 | 351,033 | -0.17(-0.82%) |
Jul 19, 2017 | 20.39 | 20.74 | 20.37 | 20.59 | 944,124 | +0.20(+0.97%) |
Jul 18, 2017 | 20.03 | 20.50 | 20.03 | 20.39 | 802,623 | +0.37(+1.83%) |
Jul 17, 2017 | 19.98 | 20.09 | 19.84 | 20.03 | 751,708 | +0.05(+0.26%) |
Jul 14, 2017 | 19.94 | 20.09 | 19.94 | 19.98 | 733,186 | +0.13(+0.66%) |
Jul 13, 2017 | 20.02 | 20.07 | 19.76 | 19.85 | 950,585 | -0.13(-0.66%) |
Jul 12, 2017 | 19.94 | 20.14 | 19.86 | 19.98 | 791,100 | +0.18(+0.93%) |
Jul 11, 2017 | 19.78 | 19.80 | 19.52 | 19.79 | 571,716 | +0.02(+0.11%) |
Jul 10, 2017 | 19.90 | 19.95 | 19.72 | 19.77 | 759,361 | -0.13(-0.66%) |
Jul 07, 2017 | 19.66 | 19.91 | 19.60 | 19.90 | 529,461 | +0.27(+1.38%) |
Jul 06, 2017 | 19.80 | 19.84 | 19.61 | 19.63 | 815,791 | -0.26(-1.33%) |
Jul 05, 2017 | 20.17 | 20.17 | 19.84 | 19.90 | 595,173 | -0.28(-1.38%) |
Jul 03, 2017 | 20.23 | 20.26 | 19.99 | 20.17 | 443,843 | -0.04(-0.22%) |
Jun 30, 2017 | 20.06 | 20.28 | 20.04 | 20.22 | 1,310,492 | +0.25(+1.25%) |
Jun 29, 2017 | 19.84 | 20.03 | 19.75 | 19.97 | 1,125,279 | +0.05(+0.26%) |
Jun 28, 2017 | 19.81 | 20.07 | 19.78 | 19.92 | 861,848 | +0.20(+0.99%) |
Jun 27, 2017 | 19.96 | 19.99 | 19.70 | 19.72 | 743,573 | -0.26(-1.31%) |
Jun 26, 2017 | 20.04 | 20.06 | 19.77 | 19.99 | 1,582,321 | +0.11(+0.55%) |
Jun 23, 2017 | 20.18 | 20.47 | 19.88 | 19.88 | 5,432,402 | -0.21(-1.05%) |
Jun 22, 2017 | 20.04 | 20.20 | 20.00 | 20.09 | 821,981 | +0.05(+0.25%) |
Jun 21, 2017 | 20.21 | 20.30 | 19.93 | 20.04 | 654,641 | -0.12(-0.62%) |
Jun 20, 2017 | 20.18 | 20.28 | 19.96 | 20.16 | 1,127,623 | -0.05(-0.25%) |
Jun 19, 2017 | 20.29 | 20.34 | 20.08 | 20.21 | 1,196,963 | -0.13(-0.65%) |
Jun 16, 2017 | 20.41 | 20.53 | 20.23 | 20.34 | 2,128,335 | -0.12(-0.61%) |
Jun 15, 2017 | 20.33 | 20.56 | 20.31 | 20.47 | 947,428 | -0.07(-0.32%) |
Jun 14, 2017 | 20.75 | 20.85 | 20.34 | 20.53 | 1,551,576 | -0.04(-0.21%) |
Jun 13, 2017 | 20.55 | 20.77 | 20.45 | 20.58 | 947,223 | +0.02(+0.11%) |
Jun 12, 2017 | 20.53 | 20.97 | 20.45 | 20.55 | 1,653,812 | +0.02(+0.11%) |
Jun 09, 2017 | 20.37 | 20.58 | 20.34 | 20.53 | 952,151 | +0.15(+0.75%) |
Jun 08, 2017 | 20.43 | 20.47 | 20.23 | 20.38 | 570,802 | -0.04(-0.21%) |
Jun 07, 2017 | 20.36 | 20.52 | 20.31 | 20.42 | 612,793 | +0.06(+0.29%) |
Jun 06, 2017 | 20.32 | 20.51 | 20.23 | 20.36 | 624,349 | +0.04(+0.22%) |
Jun 05, 2017 | 20.27 | 20.42 | 20.15 | 20.32 | 1,590,833 | +0.03(+0.14%) |
Jun 02, 2017 | 20.07 | 20.42 | 20.04 | 20.29 | 725,456 | +0.36(+1.79%) |
Jun 01, 2017 | 19.69 | 19.97 | 19.57 | 19.93 | 710,189 | +0.26(+1.30%) |
May 31, 2017 | 19.64 | 19.77 | 19.47 | 19.68 | 1,350,128 | +0.09(+0.45%) |
May 30, 2017 | 19.66 | 19.72 | 19.48 | 19.59 | 992,661 | -0.07(-0.37%) |
May 26, 2017 | 19.71 | 19.80 | 19.49 | 19.66 | 554,246 | +0.02(+0.10%) |
May 25, 2017 | 19.65 | 19.78 | 19.59 | 19.65 | 788,139 | +0.01(+0.04%) |
May 24, 2017 | 19.54 | 19.68 | 19.46 | 19.64 | 510,544 | +0.17(+0.86%) |
May 23, 2017 | 19.38 | 19.71 | 19.38 | 19.47 | 737,823 | +0.16(+0.83%) |
May 22, 2017 | 19.20 | 19.34 | 19.14 | 19.31 | 588,439 | +0.15(+0.76%) |
May 19, 2017 | 19.14 | 19.27 | 19.04 | 19.17 | 1,218,459 | +0.11(+0.57%) |
May 18, 2017 | 18.96 | 19.12 | 18.77 | 19.06 | 874,183 | +0.07(+0.34%) |
May 17, 2017 | 18.95 | 19.31 | 18.95 | 18.99 | 827,870 | -0.04(-0.23%) |
May 16, 2017 | 19.12 | 19.13 | 18.88 | 19.04 | 705,215 | -0.06(-0.30%) |
May 15, 2017 | 18.93 | 19.29 | 18.85 | 19.09 | 842,706 | +0.29(+1.54%) |
May 12, 2017 | 18.67 | 18.95 | 18.66 | 18.80 | 748,559 | +0.16(+0.86%) |
May 11, 2017 | 18.77 | 18.77 | 18.49 | 18.64 | 769,276 | -0.17(-0.93%) |
May 10, 2017 | 18.58 | 18.87 | 18.57 | 18.82 | 553,394 | +0.23(+1.25%) |
May 09, 2017 | 18.90 | 18.94 | 18.47 | 18.58 | 853,998 | -0.29(-1.54%) |
May 08, 2017 | 19.01 | 19.11 | 18.80 | 18.88 | 844,383 | -0.14(-0.73%) |
May 05, 2017 | 18.81 | 19.12 | 18.80 | 19.01 | 814,762 | +0.28(+1.47%) |
May 04, 2017 | 18.84 | 18.84 | 18.45 | 18.74 | 717,951 | -0.17(-0.88%) |
May 03, 2017 | 19.04 | 19.24 | 18.82 | 18.90 | 2,005,910 | -0.36(-1.85%) |
May 02, 2017 | 19.38 | 19.46 | 19.20 | 19.26 | 795,993 | -0.08(-0.41%) |