Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.28 | 21.33 | 21.00 | 21.13 | 5,046,287 | -0.14(-0.66%) |
Jul 28, 2017 | 21.23 | 21.40 | 21.19 | 21.27 | 5,210,696 | +0.01(+0.03%) |
Jul 27, 2017 | 20.99 | 21.29 | 20.96 | 21.27 | 6,951,757 | +0.25(+1.17%) |
Jul 26, 2017 | 21.10 | 21.33 | 20.98 | 21.02 | 7,012,517 | +0.01(+0.03%) |
Jul 25, 2017 | 21.26 | 21.37 | 21.01 | 21.01 | 7,091,326 | -0.05(-0.22%) |
Jul 24, 2017 | 20.97 | 21.13 | 20.97 | 21.06 | 6,896,892 | +0.15(+0.70%) |
Jul 21, 2017 | 20.91 | 21.05 | 20.81 | 20.91 | 8,676,677 | +0.01(+0.06%) |
Jul 20, 2017 | 20.93 | 21.18 | 20.78 | 20.90 | 9,129,740 | +0.12(+0.58%) |
Jul 19, 2017 | 20.71 | 20.84 | 20.59 | 20.78 | 8,789,457 | +0.07(+0.32%) |
Jul 18, 2017 | 21.04 | 21.12 | 20.71 | 20.71 | 6,917,243 | -0.19(-0.92%) |
Jul 17, 2017 | 20.88 | 21.03 | 20.84 | 20.91 | 3,898,970 | +0.01(+0.03%) |
Jul 14, 2017 | 20.69 | 21.03 | 20.69 | 20.90 | 6,678,721 | +0.18(+0.87%) |
Jul 13, 2017 | 20.57 | 20.77 | 20.48 | 20.72 | 5,716,809 | +0.25(+1.20%) |
Jul 12, 2017 | 20.49 | 20.63 | 20.40 | 20.47 | 6,162,857 | +0.24(+1.18%) |
Jul 11, 2017 | 20.24 | 20.29 | 20.07 | 20.23 | 5,561,418 | -0.01(-0.03%) |
Jul 10, 2017 | 20.21 | 20.33 | 20.12 | 20.24 | 7,392,327 | +0.02(+0.10%) |
Jul 07, 2017 | 20.25 | 20.32 | 20.09 | 20.22 | 9,392,950 | -0.04(-0.20%) |
Jul 06, 2017 | 20.28 | 20.46 | 20.15 | 20.26 | 8,407,448 | +0.08(+0.40%) |
Jul 05, 2017 | 20.44 | 20.48 | 20.09 | 20.18 | 10,450,068 | -0.32(-1.56%) |
Jul 03, 2017 | 20.27 | 20.63 | 20.25 | 20.50 | 4,604,930 | +0.37(+1.82%) |
Jun 30, 2017 | 19.92 | 20.23 | 19.84 | 20.13 | 10,307,983 | +0.32(+1.61%) |
Jun 29, 2017 | 19.83 | 20.11 | 19.76 | 19.82 | 17,862,010 | +0.03(+0.17%) |
Jun 28, 2017 | 19.42 | 19.84 | 19.39 | 19.78 | 12,578,308 | +0.39(+1.99%) |
Jun 27, 2017 | 19.34 | 19.60 | 19.32 | 19.40 | 11,351,553 | +0.13(+0.69%) |
Jun 26, 2017 | 19.12 | 19.32 | 19.00 | 19.26 | 5,781,653 | +0.15(+0.77%) |
Jun 23, 2017 | 18.77 | 19.14 | 18.67 | 19.12 | 13,539,276 | +0.39(+2.06%) |
Jun 22, 2017 | 18.57 | 18.75 | 18.39 | 18.73 | 9,010,811 | +0.21(+1.15%) |
Jun 21, 2017 | 19.00 | 19.11 | 18.44 | 18.52 | 10,902,097 | -0.39(-2.04%) |
Jun 20, 2017 | 18.98 | 18.98 | 18.63 | 18.90 | 12,204,751 | -0.29(-1.52%) |
Jun 19, 2017 | 19.38 | 19.42 | 19.11 | 19.20 | 5,818,984 | -0.17(-0.86%) |
Jun 16, 2017 | 18.96 | 19.42 | 18.95 | 19.36 | 12,524,245 | +0.55(+2.90%) |
Jun 15, 2017 | 19.04 | 19.29 | 18.77 | 18.82 | 7,812,713 | -0.33(-1.70%) |
Jun 14, 2017 | 19.65 | 19.67 | 18.99 | 19.14 | 8,920,575 | -0.51(-2.57%) |
Jun 13, 2017 | 19.58 | 19.74 | 19.54 | 19.65 | 8,898,680 | +0.05(+0.27%) |
Jun 12, 2017 | 19.61 | 19.69 | 19.37 | 19.60 | 8,989,465 | +0.05(+0.27%) |
Jun 09, 2017 | 19.26 | 19.59 | 19.24 | 19.54 | 7,170,641 | +0.31(+1.59%) |
Jun 08, 2017 | 19.48 | 19.00 | 19.24 | 11,744,066 | +0.13(+0.70%) | |
Jun 07, 2017 | 19.22 | 19.41 | 18.92 | 19.10 | 7,685,325 | -0.15(-0.76%) |
Jun 06, 2017 | 18.99 | 19.30 | 18.95 | 19.25 | 7,764,762 | +0.17(+0.90%) |
Jun 05, 2017 | 18.90 | 19.16 | 18.84 | 19.08 | 6,876,540 | +0.07(+0.38%) |
Jun 02, 2017 | 18.90 | 19.02 | 18.74 | 19.01 | 7,795,949 | +0.05(+0.24%) |
Jun 01, 2017 | 18.82 | 19.10 | 18.82 | 18.96 | 5,573,220 | +0.14(+0.73%) |
May 31, 2017 | 18.72 | 18.88 | 18.49 | 18.82 | 16,173,757 | -0.06(-0.31%) |
May 30, 2017 | 19.38 | 19.45 | 18.87 | 18.88 | 11,354,370 | -0.66(-3.37%) |
May 26, 2017 | 19.67 | 19.68 | 19.35 | 19.54 | 7,758,765 | -0.11(-0.57%) |
May 25, 2017 | 19.90 | 20.15 | 19.58 | 19.65 | 10,642,285 | -0.28(-1.39%) |
May 24, 2017 | 20.01 | 20.20 | 19.77 | 19.93 | 7,229,379 | -0.14(-0.69%) |
May 23, 2017 | 19.96 | 20.22 | 19.94 | 20.07 | 6,107,710 | +0.16(+0.83%) |
May 22, 2017 | 19.98 | 20.02 | 19.72 | 19.90 | 5,486,371 | +0.03(+0.13%) |
May 19, 2017 | 19.81 | 20.03 | 19.75 | 19.88 | 10,726,857 | +0.20(+1.00%) |
May 18, 2017 | 19.59 | 19.85 | 19.57 | 19.68 | 8,108,471 | -0.13(-0.63%) |
May 17, 2017 | 20.15 | 20.11 | 19.78 | 19.80 | 6,865,252 | -0.35(-1.73%) |
May 16, 2017 | 20.32 | 20.37 | 20.06 | 20.15 | 4,405,155 | -0.11(-0.52%) |
May 15, 2017 | 20.29 | 20.57 | 20.19 | 20.26 | 10,102,936 | +0.30(+1.52%) |
May 12, 2017 | 19.94 | 20.03 | 19.72 | 19.95 | 9,192,949 | +0.03(+0.17%) |
May 11, 2017 | 20.24 | 20.29 | 19.88 | 19.92 | 11,117,348 | -0.32(-1.59%) |
May 10, 2017 | 19.93 | 20.30 | 19.87 | 20.24 | 11,298,847 | +0.46(+2.33%) |
May 09, 2017 | 20.10 | 20.13 | 19.67 | 19.78 | 7,046,575 | -0.38(-1.86%) |
May 08, 2017 | 20.02 | 20.18 | 19.79 | 20.16 | 7,813,196 | +0.25(+1.26%) |
May 05, 2017 | 19.43 | 19.93 | 19.40 | 19.91 | 9,071,969 | +0.47(+2.44%) |
May 04, 2017 | 19.95 | 20.07 | 19.24 | 19.43 | 20,921,948 | -0.78(-3.84%) |
May 03, 2017 | 19.90 | 20.34 | 19.85 | 20.21 | 15,468,820 | +0.25(+1.25%) |
May 02, 2017 | 20.23 | 20.28 | 19.91 | 19.96 | 9,064,756 | -0.31(-1.53%) |