Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.70 | 22.88 | 22.39 | 22.85 | 3,367,663 | +0.17(+0.76%) |
Jul 28, 2017 | 23.05 | 23.14 | 22.39 | 22.67 | 2,772,409 | -0.37(-1.62%) |
Jul 27, 2017 | 23.16 | 23.51 | 22.96 | 23.05 | 5,559,250 | -0.14(-0.62%) |
Jul 26, 2017 | 22.88 | 23.42 | 22.87 | 23.19 | 3,365,359 | +0.35(+1.51%) |
Jul 25, 2017 | 22.62 | 22.88 | 22.44 | 22.85 | 2,492,196 | +0.20(+0.89%) |
Jul 24, 2017 | 22.47 | 22.76 | 22.17 | 22.65 | 2,520,873 | +0.06(+0.25%) |
Jul 21, 2017 | 22.82 | 22.96 | 22.13 | 22.59 | 2,616,207 | +0.00(+0.00%) |
Jul 20, 2017 | 22.75 | 22.47 | 22.59 | 1,769,262 | +0.14(+0.64%) | |
Jul 19, 2017 | 22.13 | 22.49 | 22.00 | 22.44 | 2,677,838 | +0.35(+1.56%) |
Jul 18, 2017 | 22.21 | 22.31 | 21.87 | 22.10 | 2,429,509 | -0.12(-0.52%) |
Jul 17, 2017 | 22.16 | 22.33 | 21.98 | 22.21 | 2,239,220 | +0.12(+0.52%) |
Jul 14, 2017 | 22.04 | 22.27 | 21.90 | 22.10 | 1,731,546 | +0.23(+1.05%) |
Jul 13, 2017 | 21.64 | 21.93 | 21.42 | 21.87 | 2,016,092 | +0.23(+1.07%) |
Jul 12, 2017 | 21.49 | 21.78 | 21.49 | 21.64 | 2,658,898 | +0.35(+1.62%) |
Jul 11, 2017 | 21.12 | 21.38 | 20.82 | 21.29 | 2,159,306 | +0.20(+0.96%) |
Jul 10, 2017 | 21.55 | 21.68 | 21.00 | 21.09 | 3,437,287 | -0.35(-1.61%) |
Jul 07, 2017 | 21.29 | 21.54 | 21.08 | 21.44 | 2,702,300 | +0.20(+0.95%) |
Jul 06, 2017 | 21.29 | 21.52 | 21.15 | 21.23 | 4,404,599 | -0.20(-0.94%) |
Jul 05, 2017 | 21.84 | 21.95 | 21.35 | 21.44 | 2,624,816 | -0.43(-1.98%) |
Jul 03, 2017 | 21.46 | 21.98 | 21.32 | 21.87 | 1,919,093 | +0.52(+2.43%) |
Jun 30, 2017 | 21.46 | 21.72 | 21.12 | 21.35 | 3,665,130 | -0.03(-0.13%) |
Jun 29, 2017 | 21.81 | 21.95 | 21.32 | 21.38 | 4,793,075 | -0.52(-2.37%) |
Jun 28, 2017 | 21.49 | 22.27 | 21.41 | 21.90 | 3,256,306 | +0.49(+2.29%) |
Jun 27, 2017 | 21.80 | 21.89 | 21.38 | 21.41 | 3,549,607 | -0.42(-1.93%) |
Jun 26, 2017 | 21.49 | 21.91 | 21.49 | 21.83 | 4,533,203 | +0.62(+2.92%) |
Jun 23, 2017 | 20.93 | 21.24 | 20.82 | 21.21 | 3,819,905 | +0.31(+1.48%) |
Jun 22, 2017 | 20.82 | 20.93 | 20.46 | 20.90 | 6,646,666 | +0.17(+0.81%) |
Jun 21, 2017 | 21.46 | 21.52 | 20.70 | 20.73 | 6,746,156 | -0.70(-3.28%) |
Jun 20, 2017 | 21.72 | 21.74 | 21.32 | 21.44 | 5,687,664 | -0.31(-1.42%) |
Jun 19, 2017 | 21.83 | 21.86 | 21.49 | 21.74 | 1,977,174 | -0.08(-0.39%) |
Jun 16, 2017 | 21.89 | 21.94 | 21.63 | 21.83 | 3,206,988 | +0.03(+0.13%) |
Jun 15, 2017 | 21.46 | 21.94 | 21.44 | 21.80 | 4,739,239 | +0.14(+0.65%) |
Jun 14, 2017 | 21.91 | 22.05 | 21.44 | 21.66 | 7,135,654 | -0.03(-0.13%) |
Jun 13, 2017 | 21.60 | 21.83 | 21.41 | 21.69 | 7,199,203 | +0.23(+1.05%) |
Jun 12, 2017 | 21.04 | 21.63 | 21.01 | 21.46 | 7,914,139 | +0.37(+1.73%) |
Jun 09, 2017 | 20.84 | 21.15 | 20.59 | 21.10 | 5,182,855 | +0.11(+0.54%) |
Jun 08, 2017 | 20.76 | 21.03 | 20.48 | 20.98 | 5,751,671 | +0.25(+1.22%) |
Jun 07, 2017 | 20.70 | 20.83 | 20.51 | 20.73 | 3,164,773 | +0.03(+0.14%) |
Jun 06, 2017 | 20.79 | 21.10 | 20.59 | 20.70 | 7,397,732 | +0.03(+0.14%) |
Jun 05, 2017 | 20.93 | 21.10 | 20.51 | 20.68 | 4,768,168 | -0.31(-1.47%) |
Jun 02, 2017 | 21.13 | 21.28 | 20.84 | 20.98 | 7,738,146 | -0.03(-0.13%) |
Jun 01, 2017 | 20.45 | 21.27 | 20.37 | 21.01 | 13,490,134 | +0.68(+3.32%) |
May 31, 2017 | 20.23 | 20.44 | 20.14 | 20.34 | 3,960,660 | +0.06(+0.28%) |
May 30, 2017 | 20.51 | 20.53 | 20.25 | 20.28 | 2,555,375 | +0.03(+0.14%) |
May 26, 2017 | 20.68 | 20.76 | 20.24 | 20.25 | 5,900,536 | -0.42(-2.04%) |
May 25, 2017 | 20.42 | 20.73 | 20.42 | 20.68 | 10,107,430 | +0.17(+0.82%) |
May 24, 2017 | 20.34 | 20.53 | 20.11 | 20.51 | 6,686,354 | +0.20(+0.97%) |
May 23, 2017 | 20.42 | 20.45 | 20.11 | 20.31 | 3,476,487 | -0.03(-0.14%) |
May 22, 2017 | 20.45 | 20.77 | 20.34 | 20.34 | 2,623,875 | -0.08(-0.41%) |
May 19, 2017 | 20.39 | 20.59 | 20.26 | 20.42 | 4,085,336 | -0.03(-0.14%) |
May 18, 2017 | 20.20 | 20.45 | 19.94 | 20.45 | 6,800,967 | +0.23(+1.11%) |
May 17, 2017 | 19.89 | 20.42 | 19.63 | 20.23 | 6,966,243 | +0.23(+1.12%) |
May 16, 2017 | 20.28 | 20.56 | 19.87 | 20.00 | 7,301,492 | -0.56(-2.74%) |
May 15, 2017 | 20.82 | 21.07 | 20.48 | 20.56 | 6,361,886 | -0.25(-1.22%) |
May 12, 2017 | 20.82 | 20.96 | 20.66 | 20.82 | 3,981,346 | -0.03(-0.14%) |
May 11, 2017 | 21.27 | 21.29 | 20.66 | 20.84 | 8,828,101 | -0.51(-2.37%) |
May 10, 2017 | 20.62 | 21.73 | 20.39 | 21.35 | 14,411,312 | +0.70(+3.41%) |
May 09, 2017 | 21.41 | 21.80 | 20.51 | 20.65 | 14,048,031 | -0.53(-2.52%) |
May 08, 2017 | 20.93 | 21.63 | 20.59 | 21.18 | 18,789,154 | +0.06(+0.27%) |
May 05, 2017 | 18.88 | 21.29 | 18.85 | 21.13 | 23,360,284 | +2.25(+11.92%) |
May 04, 2017 | 25.09 | 20.96 | 18.68 | 18.88 | 29,982,362 | -6.22(-24.78%) |
May 03, 2017 | 26.05 | 26.19 | 24.63 | 25.09 | 8,989,229 | -0.93(-3.57%) |
May 02, 2017 | 25.88 | 26.30 | 25.65 | 26.02 | 10,558,918 | +0.28(+1.09%) |