Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.85 | 20.97 | 20.76 | 20.96 | 5,036,706 | +0.17(+0.84%) |
Jul 28, 2017 | 20.80 | 20.80 | 20.61 | 20.78 | 5,922,684 | +0.05(+0.25%) |
Jul 27, 2017 | 20.59 | 20.80 | 20.49 | 20.73 | 6,710,686 | +0.12(+0.59%) |
Jul 26, 2017 | 20.61 | 20.76 | 20.55 | 20.61 | 5,590,692 | +0.05(+0.25%) |
Jul 25, 2017 | 20.83 | 20.86 | 20.42 | 20.55 | 7,444,019 | -0.19(-0.92%) |
Jul 24, 2017 | 20.75 | 20.87 | 20.69 | 20.75 | 8,132,909 | +0.07(+0.34%) |
Jul 21, 2017 | 20.49 | 20.71 | 20.43 | 20.68 | 10,575,765 | +0.21(+1.02%) |
Jul 20, 2017 | 20.54 | 20.42 | 20.47 | 13,483,690 | -0.02(-0.08%) | |
Jul 19, 2017 | 20.50 | 20.56 | 20.42 | 20.49 | 11,716,165 | -0.02(-0.08%) |
Jul 18, 2017 | 20.42 | 20.57 | 20.38 | 20.50 | 39,736,548 | -0.85(-4.00%) |
Jul 17, 2017 | 21.48 | 21.55 | 21.29 | 21.36 | 3,912,339 | -0.12(-0.57%) |
Jul 14, 2017 | 21.23 | 21.53 | 21.20 | 21.48 | 2,362,011 | +0.26(+1.23%) |
Jul 13, 2017 | 21.51 | 21.53 | 21.18 | 21.22 | 3,065,773 | -0.26(-1.22%) |
Jul 12, 2017 | 21.39 | 21.58 | 21.38 | 21.48 | 4,037,125 | +0.12(+0.57%) |
Jul 11, 2017 | 21.34 | 21.37 | 21.20 | 21.36 | 3,348,197 | +0.09(+0.41%) |
Jul 10, 2017 | 21.03 | 21.34 | 21.01 | 21.27 | 3,949,276 | +0.24(+1.16%) |
Jul 07, 2017 | 21.23 | 21.23 | 20.99 | 21.03 | 2,665,812 | -0.24(-1.15%) |
Jul 06, 2017 | 21.32 | 21.39 | 21.17 | 21.27 | 4,539,818 | -0.12(-0.57%) |
Jul 05, 2017 | 21.29 | 21.67 | 21.29 | 21.39 | 4,167,963 | +0.09(+0.41%) |
Jul 03, 2017 | 20.99 | 21.36 | 20.97 | 21.30 | 2,995,509 | +0.31(+1.49%) |
Jun 30, 2017 | 20.90 | 21.03 | 20.90 | 20.99 | 3,566,419 | +0.09(+0.42%) |
Jun 29, 2017 | 21.01 | 21.08 | 20.69 | 20.90 | 4,582,548 | -0.19(-0.91%) |
Jun 28, 2017 | 21.04 | 21.22 | 20.76 | 21.09 | 4,983,269 | +0.07(+0.33%) |
Jun 27, 2017 | 21.57 | 21.57 | 21.02 | 21.03 | 5,915,426 | -0.49(-2.29%) |
Jun 26, 2017 | 21.43 | 21.64 | 21.35 | 21.52 | 4,546,561 | +0.10(+0.48%) |
Jun 23, 2017 | 21.25 | 21.47 | 21.21 | 21.42 | 5,112,637 | +0.25(+1.20%) |
Jun 22, 2017 | 21.09 | 21.28 | 21.04 | 21.16 | 2,938,039 | +0.10(+0.48%) |
Jun 21, 2017 | 21.04 | 21.20 | 20.97 | 21.06 | 3,614,904 | +0.02(+0.08%) |
Jun 20, 2017 | 21.21 | 21.26 | 20.95 | 21.04 | 3,207,975 | -0.14(-0.64%) |
Jun 19, 2017 | 21.06 | 21.28 | 21.03 | 21.18 | 4,514,516 | +0.17(+0.81%) |
Jun 16, 2017 | 21.03 | 21.16 | 20.99 | 21.01 | 8,594,465 | +0.03(+0.16%) |
Jun 15, 2017 | 20.80 | 21.06 | 20.74 | 20.97 | 3,090,919 | +0.09(+0.41%) |
Jun 14, 2017 | 20.69 | 20.95 | 20.69 | 20.89 | 4,984,873 | +0.24(+1.15%) |
Jun 13, 2017 | 20.69 | 20.75 | 20.50 | 20.65 | 3,905,728 | +0.00(+0.00%) |
Jun 12, 2017 | 20.62 | 20.77 | 20.60 | 20.65 | 3,068,897 | +0.03(+0.16%) |
Jun 09, 2017 | 20.57 | 20.70 | 20.53 | 20.62 | 4,964,210 | +0.00(+0.00%) |
Jun 08, 2017 | 20.48 | 20.65 | 20.38 | 20.62 | 3,449,082 | +0.14(+0.66%) |
Jun 07, 2017 | 20.41 | 20.52 | 20.28 | 20.48 | 3,372,850 | +0.09(+0.42%) |
Jun 06, 2017 | 20.38 | 20.43 | 20.18 | 20.40 | 2,999,773 | +0.10(+0.50%) |
Jun 05, 2017 | 20.43 | 20.45 | 20.19 | 20.29 | 3,601,800 | -0.15(-0.75%) |
Jun 02, 2017 | 20.45 | 20.57 | 20.41 | 20.45 | 4,656,019 | +0.00(+0.00%) |
Jun 01, 2017 | 20.31 | 20.57 | 20.24 | 20.45 | 5,168,557 | +0.08(+0.42%) |
May 31, 2017 | 20.07 | 20.36 | 20.04 | 20.36 | 7,675,069 | +0.31(+1.53%) |
May 30, 2017 | 20.07 | 20.09 | 19.94 | 20.06 | 2,152,857 | -0.03(-0.17%) |
May 26, 2017 | 20.06 | 20.11 | 19.89 | 20.09 | 2,571,346 | +0.05(+0.25%) |
May 25, 2017 | 19.99 | 20.16 | 19.94 | 20.04 | 2,874,241 | +0.03(+0.17%) |
May 24, 2017 | 19.90 | 20.06 | 19.85 | 20.01 | 3,573,949 | +0.15(+0.77%) |
May 23, 2017 | 19.80 | 19.92 | 19.74 | 19.85 | 3,584,458 | +0.10(+0.52%) |
May 22, 2017 | 19.60 | 19.80 | 19.54 | 19.75 | 2,760,260 | +0.20(+1.04%) |
May 19, 2017 | 19.46 | 19.61 | 19.41 | 19.55 | 3,290,926 | +0.10(+0.52%) |
May 18, 2017 | 19.50 | 19.56 | 19.38 | 19.44 | 3,955,942 | -0.08(-0.44%) |
May 17, 2017 | 19.27 | 19.56 | 19.27 | 19.53 | 4,670,792 | +0.24(+1.23%) |
May 16, 2017 | 19.31 | 19.46 | 19.29 | 19.29 | 3,126,622 | -0.07(-0.35%) |
May 15, 2017 | 19.21 | 19.36 | 19.17 | 19.36 | 3,465,728 | +0.15(+0.80%) |
May 12, 2017 | 19.29 | 19.36 | 19.19 | 19.21 | 2,623,930 | +0.00(+0.00%) |
May 11, 2017 | 19.17 | 19.26 | 19.12 | 19.21 | 3,369,150 | +0.00(+0.00%) |
May 10, 2017 | 19.09 | 19.27 | 19.07 | 19.21 | 4,046,753 | +0.10(+0.53%) |
May 09, 2017 | 19.41 | 19.51 | 19.02 | 19.10 | 7,506,518 | -0.34(-1.75%) |
May 08, 2017 | 19.68 | 19.73 | 19.43 | 19.44 | 4,411,763 | -0.17(-0.87%) |
May 05, 2017 | 19.46 | 19.74 | 19.44 | 19.61 | 5,429,153 | +0.12(+0.61%) |
May 04, 2017 | 19.67 | 19.68 | 19.21 | 19.50 | 7,813,437 | -0.10(-0.52%) |
May 03, 2017 | 19.85 | 19.92 | 19.55 | 19.60 | 8,995,104 | -0.27(-1.37%) |
May 02, 2017 | 20.11 | 20.13 | 19.72 | 19.87 | 7,012,172 | -0.31(-1.52%) |