Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.38 | 20.83 | 20.37 | 20.67 | 595,690 | +0.22(+1.08%) |
Jul 28, 2017 | 20.48 | 20.67 | 20.22 | 20.45 | 593,353 | -0.09(-0.44%) |
Jul 27, 2017 | 20.77 | 20.84 | 20.50 | 20.54 | 898,951 | -0.22(-1.06%) |
Jul 26, 2017 | 20.52 | 20.80 | 20.42 | 20.76 | 715,779 | +0.28(+1.37%) |
Jul 25, 2017 | 20.50 | 20.92 | 20.43 | 20.48 | 581,854 | +0.00(+0.00%) |
Jul 24, 2017 | 20.78 | 20.78 | 20.35 | 20.48 | 817,590 | -0.33(-1.59%) |
Jul 21, 2017 | 21.38 | 21.38 | 20.64 | 20.81 | 789,954 | -0.44(-2.07%) |
Jul 20, 2017 | 21.26 | 21.26 | 21.10 | 21.25 | 466,475 | +0.00(+0.00%) |
Jul 19, 2017 | 21.35 | 21.45 | 21.17 | 21.25 | 485,343 | -0.02(-0.09%) |
Jul 18, 2017 | 21.65 | 21.65 | 21.15 | 21.27 | 1,227,969 | -0.42(-1.94%) |
Jul 17, 2017 | 21.30 | 21.74 | 21.17 | 21.69 | 735,659 | +0.36(+1.69%) |
Jul 14, 2017 | 21.10 | 21.41 | 21.04 | 21.33 | 657,382 | +0.28(+1.33%) |
Jul 13, 2017 | 21.00 | 21.27 | 20.71 | 21.05 | 1,028,074 | -0.04(-0.19%) |
Jul 12, 2017 | 21.70 | 21.74 | 21.07 | 21.09 | 1,077,934 | -0.51(-2.36%) |
Jul 11, 2017 | 21.61 | 21.96 | 21.31 | 21.60 | 1,399,230 | -0.15(-0.69%) |
Jul 10, 2017 | 21.46 | 22.21 | 21.31 | 21.75 | 906,247 | +0.26(+1.21%) |
Jul 07, 2017 | 22.16 | 22.24 | 21.34 | 21.49 | 1,130,151 | -0.61(-2.76%) |
Jul 06, 2017 | 21.21 | 22.53 | 20.95 | 22.10 | 1,852,752 | +0.80(+3.76%) |
Jul 05, 2017 | 21.66 | 21.81 | 20.83 | 21.30 | 2,074,060 | -0.41(-1.89%) |
Jul 03, 2017 | 21.94 | 22.25 | 21.51 | 21.71 | 2,190,948 | -0.45(-2.03%) |
Jun 30, 2017 | 21.75 | 23.20 | 21.41 | 22.16 | 7,073,946 | -1.78(-7.44%) |
Jun 29, 2017 | 23.62 | 24.20 | 23.39 | 23.94 | 2,563,208 | +0.40(+1.70%) |
Jun 28, 2017 | 22.99 | 23.62 | 22.99 | 23.54 | 1,495,404 | +0.59(+2.57%) |
Jun 27, 2017 | 23.24 | 23.37 | 22.88 | 22.95 | 734,945 | -0.31(-1.33%) |
Jun 26, 2017 | 23.81 | 23.81 | 23.18 | 23.26 | 826,218 | -0.44(-1.86%) |
Jun 23, 2017 | 23.82 | 23.70 | 732,377 | +0.33(+1.41%) | ||
Jun 22, 2017 | 23.50 | 23.74 | 23.31 | 23.37 | 946,677 | -0.22(-0.93%) |
Jun 21, 2017 | 23.23 | 23.67 | 22.93 | 23.59 | 1,549,648 | +0.46(+1.99%) |
Jun 20, 2017 | 24.35 | 24.35 | 23.10 | 23.13 | 1,069,239 | -1.18(-4.85%) |
Jun 19, 2017 | 24.21 | 24.49 | 24.09 | 24.31 | 526,238 | +0.24(+1.00%) |
Jun 16, 2017 | 23.92 | 24.19 | 23.77 | 24.07 | 1,125,771 | +0.00(+0.00%) |
Jun 15, 2017 | 24.45 | 24.45 | 23.89 | 24.07 | 548,907 | -0.38(-1.55%) |
Jun 14, 2017 | 24.26 | 24.45 | 23.90 | 24.45 | 902,995 | +0.46(+1.92%) |
Jun 13, 2017 | 24.22 | 24.25 | 23.85 | 23.99 | 567,120 | -0.19(-0.79%) |
Jun 12, 2017 | 23.88 | 24.24 | 23.88 | 24.18 | 883,909 | +0.21(+0.88%) |
Jun 09, 2017 | 23.68 | 23.99 | 23.66 | 23.97 | 565,758 | +0.22(+0.93%) |
Jun 08, 2017 | 23.68 | 24.00 | 23.68 | 23.75 | 537,321 | -0.01(-0.04%) |
Jun 07, 2017 | 23.77 | 23.91 | 23.67 | 23.76 | 635,039 | -0.06(-0.27%) |
Jun 06, 2017 | 23.56 | 23.90 | 23.33 | 23.82 | 507,067 | +0.12(+0.53%) |
Jun 05, 2017 | 23.95 | 24.04 | 23.43 | 23.70 | 1,148,101 | -0.04(-0.17%) |
Jun 02, 2017 | 23.14 | 24.31 | 23.11 | 23.74 | 1,788,052 | +0.67(+2.90%) |
Jun 01, 2017 | 22.56 | 23.10 | 22.51 | 23.07 | 1,095,980 | +0.42(+1.85%) |
May 31, 2017 | 22.69 | 22.75 | 22.39 | 22.65 | 764,950 | -0.03(-0.13%) |
May 30, 2017 | 22.80 | 22.92 | 22.53 | 22.68 | 587,558 | -0.16(-0.70%) |
May 26, 2017 | 22.75 | 23.00 | 22.66 | 22.84 | 683,904 | +0.19(+0.84%) |
May 25, 2017 | 22.81 | 22.99 | 22.58 | 22.65 | 574,885 | -0.17(-0.74%) |
May 24, 2017 | 22.49 | 23.00 | 22.43 | 22.82 | 710,789 | +0.20(+0.88%) |
May 23, 2017 | 22.68 | 22.80 | 22.47 | 22.62 | 346,236 | +0.01(+0.04%) |
May 22, 2017 | 22.91 | 23.13 | 22.53 | 22.61 | 968,402 | -0.27(-1.18%) |
May 19, 2017 | 22.25 | 22.90 | 22.21 | 22.88 | 729,344 | +0.61(+2.74%) |
May 18, 2017 | 22.24 | 22.43 | 22.10 | 22.27 | 835,699 | -0.03(-0.13%) |
May 17, 2017 | 22.26 | 22.48 | 22.14 | 22.30 | 602,862 | -0.06(-0.27%) |
May 16, 2017 | 22.60 | 22.68 | 22.29 | 22.36 | 513,969 | -0.29(-1.28%) |
May 15, 2017 | 22.81 | 23.10 | 22.61 | 22.65 | 1,138,501 | -0.14(-0.61%) |
May 12, 2017 | 22.74 | 22.94 | 22.43 | 22.79 | 781,212 | +0.02(+0.09%) |
May 11, 2017 | 22.20 | 22.89 | 21.98 | 22.77 | 1,105,989 | +0.27(+1.20%) |
May 10, 2017 | 22.10 | 22.52 | 22.00 | 22.50 | 914,979 | +0.39(+1.76%) |
May 09, 2017 | 21.69 | 22.92 | 21.50 | 22.11 | 2,202,319 | +1.08(+5.14%) |
May 08, 2017 | 21.43 | 21.47 | 21.01 | 21.03 | 804,149 | -0.44(-2.05%) |
May 05, 2017 | 21.45 | 21.66 | 21.33 | 21.47 | 1,412,450 | +0.04(+0.19%) |
May 04, 2017 | 21.44 | 21.70 | 21.01 | 21.43 | 877,041 | -0.07(-0.33%) |
May 03, 2017 | 21.97 | 21.97 | 21.33 | 21.50 | 1,018,984 | -0.54(-2.45%) |
May 02, 2017 | 22.00 | 22.18 | 21.80 | 22.04 | 1,094,716 | +0.07(+0.32%) |