Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.03 | 21.04 | 20.64 | 20.95 | 1,536,547 | -0.09(-0.43%) |
Jul 28, 2017 | 20.91 | 21.09 | 20.90 | 21.04 | 1,230,891 | +0.15(+0.70%) |
Jul 27, 2017 | 21.04 | 21.05 | 20.85 | 20.90 | 934,886 | -0.20(-0.95%) |
Jul 26, 2017 | 20.98 | 21.11 | 20.87 | 21.10 | 1,440,239 | +0.12(+0.56%) |
Jul 25, 2017 | 21.05 | 21.15 | 20.90 | 20.98 | 1,672,383 | -0.06(-0.30%) |
Jul 24, 2017 | 20.94 | 21.11 | 20.78 | 21.04 | 1,759,964 | +0.10(+0.48%) |
Jul 21, 2017 | 20.87 | 20.97 | 20.77 | 20.94 | 520,207 | +0.11(+0.52%) |
Jul 20, 2017 | 20.91 | 21.03 | 20.80 | 20.84 | 1,129,711 | -0.03(-0.13%) |
Jul 19, 2017 | 20.88 | 20.90 | 20.77 | 20.86 | 1,334,700 | +0.01(+0.04%) |
Jul 18, 2017 | 20.97 | 20.99 | 20.78 | 20.85 | 1,163,319 | -0.07(-0.35%) |
Jul 17, 2017 | 20.86 | 20.93 | 20.73 | 20.93 | 2,525,421 | +0.10(+0.48%) |
Jul 14, 2017 | 20.88 | 21.03 | 20.82 | 20.83 | 1,661,822 | +0.06(+0.31%) |
Jul 13, 2017 | 20.83 | 20.83 | 20.47 | 20.76 | 1,774,870 | -0.07(-0.35%) |
Jul 12, 2017 | 20.69 | 20.93 | 20.69 | 20.84 | 1,635,649 | +0.25(+1.24%) |
Jul 11, 2017 | 20.48 | 20.65 | 20.30 | 20.58 | 1,897,352 | +0.16(+0.80%) |
Jul 10, 2017 | 20.67 | 20.67 | 20.42 | 20.42 | 2,577,796 | -0.05(-0.27%) |
Jul 07, 2017 | 20.29 | 20.55 | 20.24 | 20.47 | 2,635,232 | +0.17(+0.85%) |
Jul 06, 2017 | 20.43 | 20.52 | 20.25 | 20.30 | 2,222,616 | -0.16(-0.80%) |
Jul 05, 2017 | 20.63 | 20.64 | 20.42 | 20.46 | 1,871,129 | -0.13(-0.62%) |
Jul 03, 2017 | 20.62 | 20.67 | 20.25 | 20.59 | 965,097 | +0.04(+0.18%) |
Jun 30, 2017 | 20.38 | 20.61 | 20.23 | 20.55 | 1,995,778 | +0.25(+1.26%) |
Jun 29, 2017 | 20.35 | 20.58 | 20.15 | 20.30 | 1,437,192 | -0.11(-0.54%) |
Jun 28, 2017 | 20.53 | 20.60 | 20.31 | 20.41 | 1,540,652 | -0.06(-0.31%) |
Jun 27, 2017 | 20.40 | 20.59 | 19.98 | 20.47 | 1,834,100 | +0.03(+0.13%) |
Jun 26, 2017 | 20.77 | 20.78 | 20.43 | 20.44 | 1,551,002 | -0.23(-1.10%) |
Jun 23, 2017 | 20.74 | 20.86 | 20.62 | 20.67 | 3,989,321 | -0.04(-0.18%) |
Jun 22, 2017 | 20.61 | 20.81 | 20.54 | 20.71 | 1,993,286 | +0.18(+0.89%) |
Jun 21, 2017 | 20.48 | 20.63 | 20.30 | 20.53 | 2,729,306 | +0.00(+0.00%) |
Jun 20, 2017 | 20.69 | 20.79 | 20.23 | 20.53 | 2,462,142 | -0.11(-0.53%) |
Jun 19, 2017 | 20.52 | 20.66 | 20.50 | 20.64 | 1,915,461 | +0.08(+0.40%) |
Jun 16, 2017 | 20.35 | 20.55 | 20.32 | 20.55 | 3,612,604 | +0.14(+0.67%) |
Jun 15, 2017 | 20.21 | 20.45 | 20.21 | 20.42 | 3,795,992 | +0.05(+0.27%) |
Jun 14, 2017 | 20.36 | 20.69 | 20.28 | 20.36 | 4,676,718 | +0.14(+0.68%) |
Jun 13, 2017 | 19.90 | 20.27 | 19.85 | 20.23 | 6,467,183 | +0.35(+1.74%) |
Jun 12, 2017 | 19.89 | 20.12 | 19.77 | 19.88 | 2,915,732 | -0.11(-0.55%) |
Jun 09, 2017 | 20.22 | 20.40 | 19.93 | 19.99 | 3,214,717 | -0.21(-1.03%) |
Jun 08, 2017 | 20.42 | 20.44 | 20.10 | 20.20 | 3,986,278 | -0.17(-0.85%) |
Jun 07, 2017 | 20.33 | 20.48 | 20.27 | 20.37 | 2,457,197 | +0.06(+0.31%) |
Jun 06, 2017 | 20.65 | 20.65 | 20.28 | 20.31 | 2,661,315 | -0.41(-1.97%) |
Jun 05, 2017 | 20.90 | 20.99 | 20.63 | 20.72 | 2,533,615 | -0.35(-1.68%) |
Jun 02, 2017 | 20.73 | 21.11 | 20.72 | 21.07 | 1,992,827 | +0.45(+2.20%) |
Jun 01, 2017 | 20.39 | 20.65 | 20.37 | 20.62 | 1,668,587 | +0.20(+0.98%) |
May 31, 2017 | 20.34 | 20.50 | 20.34 | 20.42 | 1,665,349 | +0.07(+0.36%) |
May 30, 2017 | 20.32 | 20.43 | 20.22 | 20.34 | 1,311,281 | +0.03(+0.13%) |
May 26, 2017 | 20.35 | 20.42 | 20.24 | 20.32 | 1,363,727 | +0.01(+0.04%) |
May 25, 2017 | 20.73 | 20.73 | 20.30 | 20.31 | 2,434,979 | -0.34(-1.63%) |
May 24, 2017 | 20.47 | 20.72 | 20.43 | 20.64 | 1,126,721 | +0.14(+0.66%) |
May 23, 2017 | 20.37 | 20.58 | 20.28 | 20.51 | 1,435,530 | +0.24(+1.17%) |
May 22, 2017 | 20.21 | 20.37 | 20.12 | 20.27 | 2,331,971 | +0.11(+0.54%) |
May 19, 2017 | 20.11 | 20.52 | 20.03 | 20.16 | 3,384,327 | +0.03(+0.14%) |
May 18, 2017 | 20.18 | 20.20 | 20.00 | 20.13 | 2,926,940 | -0.01(-0.05%) |
May 17, 2017 | 20.16 | 20.35 | 20.10 | 20.14 | 1,631,582 | -0.06(-0.31%) |
May 16, 2017 | 20.51 | 20.55 | 20.14 | 20.21 | 1,586,338 | -0.30(-1.46%) |
May 15, 2017 | 20.26 | 20.59 | 20.25 | 20.51 | 1,464,331 | +0.25(+1.21%) |
May 12, 2017 | 20.47 | 20.51 | 20.24 | 20.26 | 1,531,298 | -0.17(-0.85%) |
May 11, 2017 | 20.12 | 20.53 | 19.99 | 20.43 | 3,026,930 | +0.38(+1.90%) |
May 10, 2017 | 20.20 | 20.36 | 20.03 | 20.05 | 2,187,867 | -0.14(-0.68%) |
May 09, 2017 | 20.30 | 20.34 | 20.11 | 20.19 | 2,228,175 | -0.09(-0.45%) |
May 08, 2017 | 20.25 | 20.33 | 20.16 | 20.28 | 2,561,856 | +0.05(+0.22%) |
May 05, 2017 | 20.63 | 20.93 | 20.22 | 20.23 | 2,566,390 | -0.38(-1.85%) |
May 04, 2017 | 20.82 | 20.82 | 20.46 | 20.62 | 1,814,027 | -0.22(-1.05%) |
May 03, 2017 | 20.90 | 20.95 | 20.64 | 20.83 | 1,171,949 | +0.03(+0.13%) |
May 02, 2017 | 21.11 | 21.15 | 20.72 | 20.81 | 1,238,082 | -0.29(-1.38%) |