Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.44 | 23.49 | 23.30 | 23.48 | 961,647 | +0.16(+0.67%) |
Jul 28, 2017 | 23.20 | 23.33 | 23.11 | 23.32 | 538,030 | +0.13(+0.55%) |
Jul 27, 2017 | 23.42 | 23.43 | 23.13 | 23.20 | 897,758 | -0.15(-0.64%) |
Jul 26, 2017 | 23.27 | 23.38 | 23.20 | 23.34 | 824,403 | +0.05(+0.21%) |
Jul 25, 2017 | 23.30 | 23.47 | 23.24 | 23.30 | 706,548 | +0.09(+0.37%) |
Jul 24, 2017 | 23.16 | 23.22 | 23.08 | 23.21 | 825,696 | +0.05(+0.22%) |
Jul 21, 2017 | 23.30 | 23.34 | 23.15 | 23.16 | 1,318,910 | -0.12(-0.52%) |
Jul 20, 2017 | 23.34 | 23.36 | 23.22 | 23.28 | 910,511 | +0.04(+0.18%) |
Jul 19, 2017 | 23.29 | 23.37 | 23.18 | 23.24 | 1,465,279 | +0.01(+0.06%) |
Jul 18, 2017 | 23.13 | 23.23 | 23.07 | 23.22 | 784,801 | +0.12(+0.52%) |
Jul 17, 2017 | 23.16 | 23.16 | 23.04 | 23.10 | 1,815,119 | -0.05(-0.22%) |
Jul 14, 2017 | 23.00 | 23.17 | 23.00 | 23.15 | 1,655,333 | +0.28(+1.21%) |
Jul 13, 2017 | 22.88 | 22.89 | 22.79 | 22.88 | 1,694,961 | +0.08(+0.34%) |
Jul 12, 2017 | 22.58 | 22.80 | 22.41 | 22.80 | 1,340,751 | +0.51(+2.30%) |
Jul 11, 2017 | 22.03 | 22.30 | 22.00 | 22.28 | 941,813 | +0.23(+1.07%) |
Jul 10, 2017 | 21.76 | 22.06 | 21.76 | 22.05 | 1,434,551 | +0.39(+1.81%) |
Jul 07, 2017 | 21.68 | 21.72 | 21.47 | 21.66 | 589,778 | +0.16(+0.73%) |
Jul 06, 2017 | 21.66 | 21.70 | 21.46 | 21.50 | 2,646,819 | -0.25(-1.15%) |
Jul 05, 2017 | 21.69 | 21.82 | 21.47 | 21.75 | 639,535 | +0.04(+0.20%) |
Jul 03, 2017 | 21.72 | 21.80 | 21.65 | 21.71 | 634,701 | +0.15(+0.69%) |
Jun 30, 2017 | 21.47 | 21.63 | 21.47 | 21.56 | 591,351 | +0.18(+0.83%) |
Jun 29, 2017 | 21.52 | 21.56 | 21.19 | 21.38 | 997,760 | -0.15(-0.69%) |
Jun 28, 2017 | 21.37 | 21.54 | 21.24 | 21.53 | 1,009,238 | +0.32(+1.51%) |
Jun 27, 2017 | 21.37 | 21.44 | 21.16 | 21.21 | 952,310 | -0.28(-1.29%) |
Jun 26, 2017 | 21.28 | 21.49 | 21.23 | 21.49 | 1,043,680 | +0.47(+2.24%) |
Jun 23, 2017 | 21.02 | 21.09 | 20.88 | 21.02 | 2,139,239 | +0.06(+0.27%) |
Jun 22, 2017 | 20.87 | 21.05 | 20.85 | 20.96 | 749,644 | +0.13(+0.61%) |
Jun 21, 2017 | 20.94 | 21.06 | 20.80 | 20.83 | 849,683 | -0.03(-0.14%) |
Jun 20, 2017 | 21.29 | 21.29 | 20.86 | 20.86 | 1,521,835 | -0.51(-2.40%) |
Jun 19, 2017 | 21.33 | 21.51 | 21.33 | 21.37 | 1,004,181 | +0.02(+0.10%) |
Jun 16, 2017 | 21.29 | 21.36 | 21.21 | 21.35 | 964,421 | +0.08(+0.36%) |
Jun 15, 2017 | 21.22 | 21.28 | 21.06 | 21.27 | 1,205,307 | -0.22(-1.02%) |
Jun 14, 2017 | 21.55 | 21.72 | 21.36 | 21.49 | 2,554,360 | +0.15(+0.73%) |
Jun 13, 2017 | 21.25 | 21.35 | 21.16 | 21.34 | 651,413 | +0.11(+0.50%) |
Jun 12, 2017 | 21.32 | 21.36 | 21.09 | 21.23 | 947,880 | -0.15(-0.69%) |
Jun 09, 2017 | 21.56 | 21.58 | 21.33 | 21.38 | 1,084,193 | -0.16(-0.72%) |
Jun 08, 2017 | 21.50 | 21.56 | 21.38 | 21.54 | 1,133,563 | -0.03(-0.13%) |
Jun 07, 2017 | 21.61 | 21.73 | 21.43 | 21.56 | 851,670 | +0.02(+0.10%) |
Jun 06, 2017 | 21.46 | 21.63 | 21.42 | 21.54 | 1,094,377 | +0.18(+0.82%) |
Jun 05, 2017 | 21.34 | 21.49 | 21.27 | 21.37 | 863,449 | +0.01(+0.03%) |
Jun 02, 2017 | 21.44 | 21.48 | 21.25 | 21.36 | 951,730 | +0.04(+0.17%) |
Jun 01, 2017 | 21.49 | 21.61 | 21.27 | 21.32 | 1,226,631 | -0.04(-0.16%) |
May 31, 2017 | 21.63 | 21.65 | 21.35 | 21.36 | 1,885,040 | -0.26(-1.21%) |
May 30, 2017 | 21.63 | 21.73 | 21.58 | 21.62 | 1,180,543 | -0.12(-0.55%) |
May 26, 2017 | 21.60 | 21.84 | 21.55 | 21.74 | 1,556,459 | +0.28(+1.31%) |
May 25, 2017 | 21.70 | 21.80 | 21.39 | 21.46 | 2,543,300 | -0.19(-0.88%) |
May 24, 2017 | 21.57 | 21.85 | 21.47 | 21.65 | 3,518,503 | +0.26(+1.22%) |
May 23, 2017 | 21.31 | 21.49 | 21.29 | 21.39 | 3,361,198 | +0.23(+1.10%) |
May 22, 2017 | 21.27 | 21.33 | 20.92 | 21.15 | 4,320,613 | -0.30(-1.38%) |
May 19, 2017 | 21.21 | 21.51 | 21.13 | 21.45 | 3,464,754 | +1.04(+5.11%) |
May 18, 2017 | 20.44 | 21.37 | 19.73 | 20.41 | 8,491,374 | -2.40(-10.51%) |
May 17, 2017 | 23.17 | 23.22 | 22.79 | 22.80 | 3,133,980 | -0.60(-2.56%) |
May 16, 2017 | 23.42 | 23.46 | 23.29 | 23.40 | 1,597,489 | +0.08(+0.33%) |
May 15, 2017 | 23.21 | 23.35 | 23.18 | 23.32 | 1,672,673 | +0.27(+1.16%) |
May 12, 2017 | 22.85 | 23.06 | 22.84 | 23.06 | 2,780,995 | +0.35(+1.55%) |
May 11, 2017 | 22.67 | 22.73 | 22.52 | 22.70 | 906,521 | +0.13(+0.59%) |
May 10, 2017 | 22.48 | 22.66 | 22.45 | 22.57 | 1,118,374 | +0.39(+1.78%) |
May 09, 2017 | 22.04 | 22.27 | 21.99 | 22.18 | 1,316,608 | +0.24(+1.09%) |
May 08, 2017 | 22.06 | 22.13 | 21.88 | 21.94 | 1,111,878 | -0.25(-1.14%) |
May 05, 2017 | 21.88 | 22.19 | 21.88 | 22.19 | 1,235,335 | +0.37(+1.68%) |
May 04, 2017 | 22.10 | 22.11 | 21.76 | 21.82 | 1,844,217 | -0.45(-2.02%) |
May 03, 2017 | 22.47 | 22.49 | 22.23 | 22.27 | 1,103,367 | -0.27(-1.22%) |
May 02, 2017 | 22.30 | 22.60 | 22.29 | 22.55 | 2,760,397 | +0.29(+1.30%) |