Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.20 | 20.41 | 20.02 | 20.35 | 1,651,282 | +0.18(+0.89%) |
Jul 28, 2017 | 20.17 | 20.25 | 20.00 | 20.17 | 2,415,713 | +0.02(+0.10%) |
Jul 27, 2017 | 20.05 | 20.25 | 19.92 | 20.15 | 1,539,163 | -0.03(-0.13%) |
Jul 26, 2017 | 20.14 | 20.26 | 20.05 | 20.18 | 1,389,095 | +0.07(+0.36%) |
Jul 25, 2017 | 20.23 | 20.24 | 20.00 | 20.10 | 1,931,450 | -0.13(-0.62%) |
Jul 24, 2017 | 20.24 | 20.29 | 20.09 | 20.23 | 2,328,063 | -0.03(-0.13%) |
Jul 21, 2017 | 20.30 | 20.34 | 20.06 | 20.26 | 1,595,131 | +0.01(+0.07%) |
Jul 20, 2017 | 20.46 | 20.47 | 20.21 | 20.24 | 1,670,681 | -0.13(-0.62%) |
Jul 19, 2017 | 20.13 | 20.46 | 20.05 | 20.37 | 1,540,896 | +0.27(+1.36%) |
Jul 18, 2017 | 20.16 | 20.34 | 20.06 | 20.10 | 2,965,355 | +0.03(+0.13%) |
Jul 17, 2017 | 20.64 | 20.64 | 19.96 | 20.07 | 3,496,223 | +0.13(+0.67%) |
Jul 14, 2017 | 19.78 | 19.99 | 19.73 | 19.94 | 2,801,397 | +0.17(+0.88%) |
Jul 13, 2017 | 19.74 | 19.82 | 19.64 | 19.76 | 3,098,077 | +0.04(+0.20%) |
Jul 12, 2017 | 19.81 | 19.94 | 19.66 | 19.72 | 3,063,904 | +0.09(+0.47%) |
Jul 11, 2017 | 19.64 | 19.68 | 19.48 | 19.63 | 2,051,484 | -0.01(-0.07%) |
Jul 10, 2017 | 20.09 | 20.12 | 19.63 | 19.64 | 2,120,219 | -0.41(-2.02%) |
Jul 07, 2017 | 20.00 | 20.11 | 19.87 | 20.05 | 2,659,752 | +0.09(+0.47%) |
Jul 06, 2017 | 20.54 | 20.62 | 19.95 | 19.96 | 3,581,610 | -0.77(-3.69%) |
Jul 05, 2017 | 21.00 | 21.05 | 20.65 | 20.72 | 2,062,809 | -0.28(-1.33%) |
Jul 03, 2017 | 20.80 | 21.03 | 20.66 | 21.00 | 858,334 | +0.31(+1.48%) |
Jun 30, 2017 | 20.65 | 20.79 | 20.53 | 20.70 | 3,559,434 | +0.13(+0.65%) |
Jun 29, 2017 | 20.83 | 20.92 | 20.45 | 20.56 | 4,777,250 | -0.51(-2.41%) |
Jun 28, 2017 | 21.10 | 21.25 | 21.02 | 21.07 | 2,312,928 | -0.01(-0.03%) |
Jun 27, 2017 | 21.40 | 21.51 | 20.97 | 21.08 | 2,311,644 | -0.38(-1.78%) |
Jun 26, 2017 | 21.55 | 21.57 | 21.27 | 21.46 | 1,660,568 | +0.01(+0.06%) |
Jun 23, 2017 | 21.33 | 21.63 | 21.33 | 21.45 | 9,495,323 | +0.14(+0.65%) |
Jun 22, 2017 | 21.24 | 21.58 | 21.19 | 21.31 | 2,472,839 | +0.05(+0.25%) |
Jun 21, 2017 | 21.35 | 21.42 | 21.11 | 21.25 | 1,723,444 | -0.15(-0.71%) |
Jun 20, 2017 | 21.56 | 21.56 | 21.07 | 21.41 | 2,434,576 | +0.24(+1.15%) |
Jun 19, 2017 | 21.08 | 21.21 | 21.01 | 21.16 | 2,670,410 | +0.04(+0.19%) |
Jun 16, 2017 | 21.06 | 21.13 | 20.88 | 21.12 | 3,386,441 | +0.11(+0.53%) |
Jun 15, 2017 | 20.98 | 21.29 | 20.95 | 21.01 | 3,977,552 | -0.10(-0.47%) |
Jun 14, 2017 | 21.08 | 21.40 | 21.05 | 21.11 | 3,422,063 | +0.17(+0.82%) |
Jun 13, 2017 | 20.97 | 21.01 | 20.81 | 20.94 | 4,198,636 | -0.03(-0.16%) |
Jun 12, 2017 | 20.75 | 20.98 | 20.65 | 20.97 | 2,352,900 | +0.26(+1.27%) |
Jun 09, 2017 | 20.50 | 20.72 | 20.33 | 20.71 | 2,189,118 | +0.16(+0.77%) |
Jun 08, 2017 | 20.63 | 20.68 | 20.28 | 20.55 | 1,653,949 | -0.08(-0.38%) |
Jun 07, 2017 | 20.58 | 20.70 | 20.47 | 20.63 | 1,555,711 | +0.03(+0.13%) |
Jun 06, 2017 | 20.75 | 20.75 | 20.58 | 20.60 | 1,711,540 | -0.08(-0.38%) |
Jun 05, 2017 | 20.78 | 20.87 | 20.60 | 20.68 | 1,807,166 | -0.16(-0.76%) |
Jun 02, 2017 | 20.59 | 20.90 | 20.49 | 20.84 | 2,206,492 | +0.34(+1.64%) |
Jun 01, 2017 | 20.23 | 20.55 | 20.09 | 20.50 | 3,752,475 | +0.28(+1.40%) |
May 31, 2017 | 20.27 | 20.40 | 20.06 | 20.22 | 4,516,402 | -0.05(-0.26%) |
May 30, 2017 | 20.25 | 20.40 | 20.19 | 20.27 | 1,723,235 | -0.04(-0.19%) |
May 26, 2017 | 20.59 | 20.67 | 20.27 | 20.31 | 1,839,901 | -0.29(-1.41%) |
May 25, 2017 | 20.79 | 20.85 | 20.60 | 20.60 | 2,865,664 | -0.18(-0.86%) |
May 24, 2017 | 20.81 | 20.90 | 20.67 | 20.78 | 2,300,276 | -0.07(-0.35%) |
May 23, 2017 | 20.92 | 21.09 | 20.83 | 20.85 | 2,706,557 | -0.03(-0.16%) |
May 22, 2017 | 20.81 | 21.00 | 20.73 | 20.89 | 2,922,817 | +0.13(+0.60%) |
May 19, 2017 | 20.90 | 20.93 | 20.55 | 20.76 | 3,676,441 | +0.06(+0.29%) |
May 18, 2017 | 20.41 | 20.71 | 20.27 | 20.70 | 3,715,917 | +0.32(+1.58%) |
May 17, 2017 | 20.36 | 20.61 | 20.33 | 20.38 | 5,131,342 | +0.01(+0.03%) |
May 16, 2017 | 20.44 | 20.46 | 20.20 | 20.37 | 6,604,093 | -0.01(-0.06%) |
May 15, 2017 | 20.36 | 20.75 | 20.30 | 20.38 | 3,078,659 | +0.07(+0.36%) |
May 12, 2017 | 20.11 | 20.37 | 20.09 | 20.31 | 8,046,586 | +0.26(+1.28%) |
May 11, 2017 | 19.90 | 20.07 | 19.77 | 20.05 | 3,425,703 | +0.13(+0.63%) |
May 10, 2017 | 19.66 | 20.02 | 19.57 | 19.93 | 4,293,351 | +0.32(+1.65%) |
May 09, 2017 | 19.68 | 19.90 | 19.53 | 19.61 | 5,983,675 | -0.04(-0.20%) |
May 08, 2017 | 19.67 | 19.73 | 19.36 | 19.65 | 5,841,341 | +0.02(+0.10%) |
May 05, 2017 | 19.46 | 19.80 | 19.41 | 19.63 | 14,238,364 | +0.29(+1.50%) |
May 04, 2017 | 19.59 | 19.66 | 19.26 | 19.34 | 11,582,834 | -0.32(-1.64%) |
May 03, 2017 | 19.44 | 19.93 | 19.39 | 19.66 | 47,476,664 | +0.14(+0.74%) |
May 02, 2017 | 20.00 | 20.02 | 19.38 | 19.51 | 9,612,424 | -0.65(-3.20%) |