Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.18 | 20.57 | 20.03 | 20.16 | 1,037,117 | +0.02(+0.10%) |
Jul 28, 2017 | 20.55 | 21.26 | 20.11 | 20.14 | 1,304,363 | -0.60(-2.89%) |
Jul 27, 2017 | 20.68 | 21.79 | 20.50 | 20.74 | 2,663,309 | -0.57(-2.67%) |
Jul 26, 2017 | 21.68 | 21.68 | 21.15 | 21.31 | 1,511,978 | -0.35(-1.62%) |
Jul 25, 2017 | 21.30 | 21.71 | 21.19 | 21.66 | 1,972,189 | +0.55(+2.61%) |
Jul 24, 2017 | 20.60 | 21.46 | 20.26 | 21.11 | 1,176,958 | +0.61(+2.98%) |
Jul 21, 2017 | 20.79 | 20.88 | 20.41 | 20.50 | 695,016 | -0.15(-0.73%) |
Jul 20, 2017 | 20.83 | 20.50 | 20.65 | 461,668 | -0.08(-0.39%) | |
Jul 19, 2017 | 20.65 | 20.88 | 20.58 | 20.73 | 620,805 | +0.15(+0.73%) |
Jul 18, 2017 | 20.26 | 20.66 | 20.18 | 20.58 | 742,303 | +0.32(+1.60%) |
Jul 17, 2017 | 20.75 | 20.83 | 20.20 | 20.25 | 606,142 | -0.50(-2.39%) |
Jul 14, 2017 | 20.79 | 20.94 | 20.65 | 20.75 | 473,765 | -0.08(-0.38%) |
Jul 13, 2017 | 20.93 | 21.26 | 20.67 | 20.83 | 460,956 | -0.06(-0.29%) |
Jul 12, 2017 | 20.92 | 21.12 | 20.77 | 20.89 | 854,540 | +0.08(+0.38%) |
Jul 11, 2017 | 20.80 | 20.99 | 20.53 | 20.81 | 994,085 | +0.03(+0.14%) |
Jul 10, 2017 | 21.12 | 21.22 | 20.68 | 20.78 | 659,495 | -0.36(-1.70%) |
Jul 07, 2017 | 20.69 | 21.33 | 20.57 | 21.14 | 1,728,529 | +0.48(+2.32%) |
Jul 06, 2017 | 20.91 | 21.01 | 20.57 | 20.66 | 704,706 | -0.29(-1.38%) |
Jul 05, 2017 | 21.14 | 21.22 | 20.78 | 20.95 | 674,813 | -0.20(-0.95%) |
Jul 03, 2017 | 21.46 | 21.46 | 21.08 | 21.15 | 285,589 | -0.25(-1.17%) |
Jun 30, 2017 | 21.55 | 21.57 | 21.25 | 21.40 | 655,186 | +0.00(+0.00%) |
Jun 29, 2017 | 21.59 | 21.67 | 21.10 | 21.40 | 648,965 | -0.16(-0.74%) |
Jun 28, 2017 | 21.59 | 21.81 | 21.46 | 21.56 | 788,110 | +0.03(+0.14%) |
Jun 27, 2017 | 22.07 | 22.15 | 21.43 | 21.53 | 2,728,024 | -0.50(-2.27%) |
Jun 26, 2017 | 21.88 | 22.10 | 21.71 | 22.03 | 1,398,597 | +0.27(+1.24%) |
Jun 23, 2017 | 21.89 | 21.34 | 21.76 | 3,385,753 | +0.26(+1.21%) | |
Jun 22, 2017 | 20.89 | 21.52 | 20.55 | 21.50 | 1,355,765 | +0.80(+3.86%) |
Jun 21, 2017 | 21.23 | 21.34 | 20.62 | 20.70 | 1,186,616 | -0.68(-3.18%) |
Jun 20, 2017 | 21.53 | 21.55 | 21.14 | 21.38 | 744,455 | -0.16(-0.74%) |
Jun 19, 2017 | 21.59 | 21.60 | 21.21 | 21.54 | 928,554 | +0.11(+0.51%) |
Jun 16, 2017 | 21.41 | 21.64 | 21.09 | 21.43 | 1,471,334 | -0.08(-0.37%) |
Jun 15, 2017 | 21.47 | 21.75 | 21.44 | 21.51 | 1,219,888 | -0.19(-0.88%) |
Jun 14, 2017 | 21.83 | 22.19 | 21.50 | 21.70 | 1,239,624 | -0.20(-0.91%) |
Jun 13, 2017 | 21.47 | 22.05 | 21.44 | 21.90 | 1,451,179 | +0.65(+3.06%) |
Jun 12, 2017 | 21.32 | 21.44 | 20.87 | 21.25 | 1,331,577 | -0.18(-0.84%) |
Jun 09, 2017 | 21.52 | 21.74 | 21.16 | 21.43 | 1,578,855 | -0.10(-0.46%) |
Jun 08, 2017 | 20.45 | 21.64 | 20.40 | 21.53 | 2,788,710 | +1.22(+6.01%) |
Jun 07, 2017 | 20.01 | 20.33 | 19.89 | 20.31 | 1,672,656 | +0.30(+1.50%) |
Jun 06, 2017 | 19.35 | 20.16 | 19.30 | 20.01 | 2,155,499 | +0.61(+3.14%) |
Jun 05, 2017 | 19.28 | 19.53 | 18.95 | 19.40 | 998,429 | +0.03(+0.15%) |
Jun 02, 2017 | 19.62 | 19.81 | 19.36 | 19.37 | 800,046 | -0.24(-1.22%) |
Jun 01, 2017 | 19.38 | 19.81 | 19.38 | 19.61 | 1,011,886 | +0.28(+1.45%) |
May 31, 2017 | 19.61 | 19.84 | 19.19 | 19.33 | 1,470,740 | -0.32(-1.63%) |
May 30, 2017 | 19.84 | 19.99 | 19.57 | 19.65 | 937,328 | -0.27(-1.36%) |
May 26, 2017 | 19.83 | 19.99 | 19.73 | 19.92 | 773,462 | +0.11(+0.56%) |
May 25, 2017 | 19.49 | 20.02 | 19.49 | 19.81 | 949,758 | +0.32(+1.64%) |
May 24, 2017 | 19.56 | 19.62 | 19.39 | 19.49 | 713,794 | -0.08(-0.41%) |
May 23, 2017 | 19.72 | 19.86 | 19.48 | 19.57 | 628,158 | -0.10(-0.51%) |
May 22, 2017 | 19.41 | 19.95 | 19.22 | 19.67 | 1,236,740 | +0.31(+1.60%) |
May 19, 2017 | 19.02 | 19.47 | 18.98 | 19.36 | 1,142,700 | +0.24(+1.26%) |
May 18, 2017 | 18.81 | 19.15 | 18.62 | 19.12 | 1,992,196 | +0.24(+1.27%) |
May 17, 2017 | 19.36 | 19.36 | 18.86 | 18.88 | 1,402,034 | -0.67(-3.43%) |
May 16, 2017 | 19.15 | 19.57 | 19.08 | 19.55 | 1,230,685 | +0.56(+2.95%) |
May 15, 2017 | 18.88 | 19.25 | 18.88 | 18.99 | 1,121,016 | +0.07(+0.37%) |
May 12, 2017 | 18.73 | 19.03 | 18.48 | 18.92 | 1,576,918 | +0.22(+1.18%) |
May 11, 2017 | 18.70 | 19.24 | 18.55 | 18.70 | 1,184,770 | -0.55(-2.86%) |
May 10, 2017 | 18.65 | 19.27 | 18.64 | 19.25 | 1,947,370 | +0.54(+2.89%) |
May 09, 2017 | 18.62 | 18.87 | 18.59 | 18.71 | 816,383 | +0.08(+0.43%) |
May 08, 2017 | 18.75 | 18.75 | 18.55 | 18.63 | 684,125 | -0.23(-1.22%) |
May 05, 2017 | 18.68 | 18.87 | 18.52 | 18.86 | 1,344,001 | +0.18(+0.96%) |
May 04, 2017 | 18.90 | 18.96 | 18.63 | 18.68 | 777,182 | -0.26(-1.37%) |
May 03, 2017 | 18.48 | 18.95 | 18.48 | 18.94 | 1,138,744 | +0.43(+2.32%) |
May 02, 2017 | 18.40 | 18.81 | 18.33 | 18.51 | 1,262,275 | +0.19(+1.04%) |