Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.25 | 22.42 | 22.07 | 22.21 | 3,676,098 | -0.03(-0.12%) |
Jul 28, 2017 | 21.97 | 22.35 | 21.97 | 22.24 | 3,277,484 | +0.27(+1.21%) |
Jul 27, 2017 | 21.75 | 22.26 | 21.47 | 21.97 | 4,197,417 | +0.26(+1.19%) |
Jul 26, 2017 | 22.37 | 22.48 | 21.60 | 21.71 | 3,785,151 | -0.57(-2.56%) |
Jul 25, 2017 | 22.28 | 22.59 | 22.08 | 22.28 | 3,487,911 | +0.06(+0.25%) |
Jul 24, 2017 | 22.32 | 22.40 | 22.09 | 22.23 | 2,434,582 | -0.19(-0.86%) |
Jul 21, 2017 | 22.48 | 22.64 | 22.12 | 22.42 | 3,176,284 | -0.06(-0.25%) |
Jul 20, 2017 | 22.73 | 22.79 | 22.21 | 22.47 | 3,721,398 | -0.10(-0.45%) |
Jul 19, 2017 | 22.12 | 22.68 | 22.09 | 22.58 | 4,103,887 | +0.52(+2.38%) |
Jul 18, 2017 | 21.99 | 22.07 | 21.78 | 22.05 | 2,137,886 | +0.01(+0.04%) |
Jul 17, 2017 | 21.87 | 22.30 | 21.79 | 22.04 | 3,009,401 | +0.22(+1.01%) |
Jul 14, 2017 | 21.85 | 21.96 | 21.64 | 21.82 | 3,209,443 | -0.12(-0.55%) |
Jul 13, 2017 | 21.65 | 21.99 | 21.49 | 21.94 | 3,426,953 | +0.26(+1.19%) |
Jul 12, 2017 | 21.97 | 22.35 | 21.57 | 21.68 | 5,769,648 | -0.09(-0.42%) |
Jul 11, 2017 | 21.89 | 22.04 | 21.28 | 21.78 | 6,168,682 | -0.12(-0.55%) |
Jul 10, 2017 | 20.83 | 22.24 | 20.73 | 21.89 | 7,405,373 | +1.10(+5.31%) |
Jul 07, 2017 | 20.68 | 20.86 | 20.40 | 20.79 | 3,814,109 | +0.18(+0.89%) |
Jul 06, 2017 | 20.91 | 21.05 | 20.56 | 20.61 | 3,496,953 | -0.43(-2.05%) |
Jul 05, 2017 | 21.86 | 21.90 | 21.00 | 21.04 | 4,787,831 | -0.83(-3.79%) |
Jul 03, 2017 | 21.20 | 21.93 | 21.14 | 21.87 | 2,597,562 | +0.86(+4.12%) |
Jun 30, 2017 | 20.91 | 21.12 | 20.75 | 21.00 | 2,785,659 | +0.20(+0.97%) |
Jun 29, 2017 | 20.84 | 21.15 | 20.70 | 20.80 | 3,220,539 | +0.03(+0.13%) |
Jun 28, 2017 | 21.01 | 21.21 | 20.76 | 20.77 | 2,649,242 | -0.05(-0.22%) |
Jun 27, 2017 | 21.41 | 21.47 | 20.82 | 20.82 | 2,737,417 | -0.55(-2.58%) |
Jun 26, 2017 | 21.19 | 21.43 | 21.08 | 21.37 | 3,769,249 | +0.24(+1.13%) |
Jun 23, 2017 | 20.61 | 21.20 | 20.34 | 21.13 | 4,941,409 | +0.60(+2.91%) |
Jun 22, 2017 | 20.13 | 20.67 | 20.06 | 20.53 | 6,347,460 | +0.41(+2.06%) |
Jun 21, 2017 | 20.48 | 20.60 | 20.04 | 20.12 | 4,443,079 | -0.32(-1.58%) |
Jun 20, 2017 | 20.90 | 20.90 | 20.42 | 20.44 | 3,780,273 | -0.59(-2.80%) |
Jun 19, 2017 | 20.96 | 21.11 | 20.87 | 21.03 | 3,745,654 | +0.14(+0.66%) |
Jun 16, 2017 | 20.57 | 20.90 | 20.41 | 20.89 | 6,544,173 | +0.35(+1.70%) |
Jun 15, 2017 | 20.72 | 20.94 | 20.45 | 20.54 | 4,341,026 | -0.38(-1.80%) |
Jun 14, 2017 | 21.79 | 21.89 | 20.83 | 20.92 | 4,684,610 | -0.88(-4.05%) |
Jun 13, 2017 | 21.66 | 21.90 | 21.43 | 21.80 | 4,848,819 | +0.14(+0.64%) |
Jun 12, 2017 | 21.63 | 22.49 | 21.43 | 21.66 | 7,093,004 | +0.04(+0.17%) |
Jun 09, 2017 | 21.03 | 21.75 | 20.86 | 21.63 | 5,349,144 | +0.88(+4.26%) |
Jun 08, 2017 | 20.97 | 20.40 | 20.74 | 3,104,459 | +0.28(+1.35%) | |
Jun 07, 2017 | 20.79 | 20.80 | 20.38 | 20.47 | 4,379,376 | -0.32(-1.55%) |
Jun 06, 2017 | 20.66 | 20.86 | 20.48 | 20.79 | 3,318,794 | +0.00(+0.00%) |
Jun 05, 2017 | 20.59 | 20.91 | 20.50 | 20.79 | 3,749,721 | +0.09(+0.44%) |
Jun 02, 2017 | 20.91 | 20.93 | 20.53 | 20.70 | 3,930,832 | -0.27(-1.27%) |
Jun 01, 2017 | 20.82 | 21.22 | 20.65 | 20.97 | 3,703,040 | +0.15(+0.71%) |
May 31, 2017 | 21.12 | 21.12 | 20.50 | 20.82 | 5,106,416 | -0.29(-1.35%) |
May 30, 2017 | 21.16 | 21.21 | 21.02 | 21.10 | 2,407,190 | -0.06(-0.30%) |
May 26, 2017 | 20.88 | 21.21 | 20.82 | 21.17 | 2,725,129 | +0.24(+1.14%) |
May 25, 2017 | 21.15 | 21.41 | 20.73 | 20.93 | 3,521,510 | -0.22(-1.04%) |
May 24, 2017 | 21.33 | 21.45 | 21.00 | 21.15 | 3,146,359 | -0.16(-0.77%) |
May 23, 2017 | 21.21 | 21.47 | 21.12 | 21.31 | 5,612,075 | +0.20(+0.95%) |
May 22, 2017 | 21.75 | 21.83 | 20.92 | 21.11 | 5,433,811 | -0.50(-2.33%) |
May 19, 2017 | 20.98 | 21.84 | 20.97 | 21.62 | 6,195,176 | +0.73(+3.50%) |
May 18, 2017 | 20.57 | 20.97 | 20.50 | 20.88 | 5,166,810 | +0.04(+0.18%) |
May 17, 2017 | 21.40 | 21.28 | 20.66 | 20.85 | 5,639,935 | -0.55(-2.56%) |
May 16, 2017 | 21.43 | 21.62 | 21.24 | 21.40 | 3,749,942 | -0.04(-0.17%) |
May 15, 2017 | 21.13 | 21.64 | 21.06 | 21.43 | 4,884,601 | +0.49(+2.36%) |
May 12, 2017 | 21.62 | 21.75 | 20.93 | 20.94 | 6,347,758 | -0.72(-3.33%) |
May 11, 2017 | 21.46 | 21.80 | 21.21 | 21.66 | 7,483,783 | +0.22(+1.02%) |
May 10, 2017 | 21.50 | 21.59 | 21.40 | 21.44 | 11,585,871 | -0.03(-0.13%) |
May 09, 2017 | 21.94 | 22.05 | 21.44 | 21.47 | 10,094,847 | -0.05(-0.21%) |
May 08, 2017 | 21.46 | 21.63 | 21.29 | 21.52 | 7,480,134 | +0.08(+0.38%) |
May 05, 2017 | 21.39 | 21.61 | 21.39 | 21.43 | 8,484,318 | +0.12(+0.56%) |
May 04, 2017 | 21.64 | 21.84 | 21.21 | 21.31 | 9,238,825 | -0.28(-1.31%) |
May 03, 2017 | 22.60 | 22.71 | 21.50 | 21.60 | 12,635,886 | -1.21(-5.29%) |
May 02, 2017 | 23.80 | 23.86 | 22.47 | 22.80 | 15,412,577 | -1.75(-7.15%) |