Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.19 | 19.42 | 18.82 | 18.84 | 3,715,036 | -0.11(-0.59%) |
Jul 28, 2017 | 19.44 | 19.68 | 18.88 | 18.95 | 3,316,528 | -0.53(-2.73%) |
Jul 27, 2017 | 19.44 | 20.12 | 19.28 | 19.48 | 4,721,603 | -0.40(-2.02%) |
Jul 26, 2017 | 19.72 | 20.01 | 19.48 | 19.88 | 4,298,174 | -0.34(-1.66%) |
Jul 25, 2017 | 20.69 | 20.75 | 20.09 | 20.22 | 3,265,532 | -0.43(-2.08%) |
Jul 24, 2017 | 20.30 | 20.75 | 20.30 | 20.64 | 2,754,285 | +0.35(+1.75%) |
Jul 21, 2017 | 20.03 | 20.47 | 20.01 | 20.29 | 1,913,789 | +0.28(+1.40%) |
Jul 20, 2017 | 20.38 | 19.95 | 20.01 | 3,611,477 | -0.53(-2.59%) | |
Jul 19, 2017 | 20.45 | 20.71 | 20.42 | 20.54 | 2,666,271 | +0.20(+0.96%) |
Jul 18, 2017 | 19.73 | 20.46 | 19.69 | 20.35 | 3,261,652 | +0.62(+3.17%) |
Jul 17, 2017 | 19.76 | 19.87 | 19.43 | 19.72 | 6,647,816 | -0.05(-0.24%) |
Jul 14, 2017 | 19.81 | 18.99 | 19.77 | 5,833,123 | -0.42(-2.08%) | |
Jul 13, 2017 | 20.36 | 20.68 | 20.14 | 20.19 | 3,053,353 | -0.08(-0.41%) |
Jul 12, 2017 | 20.37 | 20.63 | 20.27 | 20.27 | 4,476,330 | -0.03(-0.14%) |
Jul 11, 2017 | 20.26 | 20.47 | 19.99 | 20.30 | 2,594,753 | +0.02(+0.09%) |
Jul 10, 2017 | 20.21 | 20.36 | 19.95 | 20.28 | 3,365,704 | +0.07(+0.32%) |
Jul 07, 2017 | 20.19 | 20.30 | 20.06 | 20.22 | 1,664,515 | +0.21(+1.03%) |
Jul 06, 2017 | 20.14 | 20.40 | 19.98 | 20.01 | 2,106,524 | -0.20(-0.97%) |
Jul 05, 2017 | 20.05 | 20.30 | 19.97 | 20.21 | 3,167,695 | +0.21(+1.03%) |
Jul 03, 2017 | 20.37 | 20.46 | 19.95 | 20.00 | 2,757,291 | -0.93(-4.45%) |
Jun 30, 2017 | 21.12 | 20.61 | 20.93 | 4,166,474 | +0.21(+1.04%) | |
Jun 29, 2017 | 20.89 | 21.15 | 20.59 | 20.72 | 2,557,123 | -0.22(-1.07%) |
Jun 28, 2017 | 21.12 | 21.34 | 20.86 | 20.94 | 3,063,367 | -0.23(-1.10%) |
Jun 27, 2017 | 21.40 | 21.53 | 21.01 | 21.18 | 3,383,137 | -0.27(-1.26%) |
Jun 26, 2017 | 22.26 | 22.26 | 21.26 | 21.45 | 2,917,877 | -0.49(-2.25%) |
Jun 23, 2017 | 22.00 | 21.94 | 2,101,895 | +0.18(+0.81%) | ||
Jun 22, 2017 | 21.97 | 22.09 | 21.75 | 21.76 | 1,438,301 | -0.42(-1.89%) |
Jun 21, 2017 | 21.60 | 22.20 | 21.42 | 22.18 | 2,692,362 | +0.50(+2.32%) |
Jun 20, 2017 | 21.52 | 21.79 | 21.26 | 21.68 | 2,189,182 | -0.18(-0.81%) |
Jun 19, 2017 | 21.42 | 21.91 | 21.42 | 21.86 | 2,999,715 | +0.69(+3.26%) |
Jun 16, 2017 | 21.50 | 21.87 | 20.98 | 21.17 | 3,659,120 | -0.18(-0.83%) |
Jun 15, 2017 | 21.23 | 21.45 | 21.00 | 21.34 | 3,130,361 | -0.23(-1.08%) |
Jun 14, 2017 | 22.30 | 22.32 | 21.35 | 21.58 | 3,688,471 | -0.56(-2.53%) |
Jun 13, 2017 | 21.76 | 22.19 | 21.55 | 22.14 | 4,290,899 | +0.84(+3.94%) |
Jun 12, 2017 | 21.03 | 21.35 | 20.64 | 21.30 | 3,782,256 | +0.29(+1.38%) |
Jun 09, 2017 | 21.75 | 21.89 | 21.01 | 21.01 | 5,640,993 | -0.82(-3.76%) |
Jun 08, 2017 | 21.40 | 21.88 | 21.35 | 21.83 | 4,085,304 | +0.38(+1.78%) |
Jun 07, 2017 | 21.35 | 21.51 | 21.11 | 21.45 | 3,054,878 | +0.26(+1.23%) |
Jun 06, 2017 | 21.15 | 21.32 | 20.95 | 21.19 | 3,060,885 | +0.19(+0.89%) |
Jun 05, 2017 | 20.92 | 21.19 | 20.74 | 21.00 | 3,224,869 | +0.07(+0.31%) |
Jun 02, 2017 | 21.31 | 21.31 | 20.88 | 20.93 | 4,994,701 | -0.23(-1.10%) |
Jun 01, 2017 | 21.28 | 21.97 | 21.14 | 21.17 | 7,909,362 | +0.11(+0.53%) |
May 31, 2017 | 20.59 | 21.08 | 20.45 | 21.05 | 9,888,926 | +0.63(+3.11%) |
May 30, 2017 | 20.51 | 20.60 | 20.34 | 20.42 | 2,237,830 | -0.05(-0.23%) |
May 26, 2017 | 20.50 | 20.67 | 20.31 | 20.47 | 3,362,428 | -0.05(-0.23%) |
May 25, 2017 | 20.54 | 20.62 | 20.49 | 20.51 | 2,301,573 | +0.05(+0.23%) |
May 24, 2017 | 20.78 | 20.78 | 20.44 | 20.47 | 3,382,469 | +0.01(+0.05%) |
May 23, 2017 | 21.05 | 21.16 | 20.43 | 20.46 | 3,823,689 | -0.09(-0.45%) |
May 22, 2017 | 20.51 | 20.69 | 19.98 | 20.55 | 4,064,512 | +0.88(+4.45%) |
May 19, 2017 | 19.79 | 20.20 | 19.47 | 19.67 | 9,148,263 | +0.10(+0.52%) |
May 18, 2017 | 19.62 | 20.00 | 19.40 | 19.57 | 11,412,588 | -0.25(-1.27%) |
May 17, 2017 | 20.74 | 20.75 | 19.74 | 19.82 | 16,332,073 | -1.32(-6.26%) |
May 16, 2017 | 20.84 | 21.39 | 20.76 | 21.15 | 11,095,511 | +0.49(+2.39%) |
May 15, 2017 | 20.69 | 20.75 | 20.37 | 20.65 | 4,565,936 | +0.07(+0.32%) |
May 12, 2017 | 20.34 | 20.91 | 20.34 | 20.59 | 6,767,736 | +0.56(+2.79%) |
May 11, 2017 | 20.55 | 20.58 | 20.01 | 20.03 | 6,321,046 | -0.60(-2.93%) |
May 10, 2017 | 20.47 | 20.68 | 20.20 | 20.63 | 5,968,928 | +0.16(+0.77%) |
May 09, 2017 | 19.89 | 20.50 | 19.89 | 20.47 | 6,365,544 | +0.55(+2.75%) |
May 08, 2017 | 19.76 | 19.97 | 19.64 | 19.93 | 16,304,317 | -0.82(-3.94%) |
May 05, 2017 | 20.65 | 21.07 | 20.34 | 20.74 | 6,059,107 | -0.17(-0.80%) |
May 04, 2017 | 21.73 | 21.82 | 20.60 | 20.91 | 6,493,447 | +0.04(+0.18%) |
May 03, 2017 | 20.66 | 20.94 | 20.54 | 20.87 | 3,054,996 | +0.17(+0.81%) |
May 02, 2017 | 20.85 | 20.94 | 20.67 | 20.71 | 4,644,755 | -0.14(-0.67%) |