Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.39 | 22.43 | 22.31 | 22.34 | 866,910 | +0.29(+1.30%) |
Jul 28, 2017 | 22.09 | 22.09 | 22.02 | 22.06 | 471,715 | -0.01(-0.04%) |
Jul 27, 2017 | 22.08 | 22.10 | 21.97 | 22.06 | 435,699 | +0.06(+0.25%) |
Jul 26, 2017 | 22.02 | 22.02 | 21.94 | 22.01 | 418,678 | +0.00(+0.00%) |
Jul 25, 2017 | 21.99 | 22.08 | 21.98 | 22.01 | 665,827 | +0.15(+0.69%) |
Jul 24, 2017 | 21.92 | 21.92 | 21.81 | 21.86 | 440,857 | -0.09(-0.40%) |
Jul 21, 2017 | 21.98 | 21.98 | 21.89 | 21.94 | 385,148 | -0.14(-0.65%) |
Jul 20, 2017 | 22.14 | 22.15 | 22.06 | 22.09 | 626,380 | -0.02(-0.11%) |
Jul 19, 2017 | 22.06 | 22.14 | 22.04 | 22.11 | 368,917 | +0.06(+0.25%) |
Jul 18, 2017 | 22.02 | 22.06 | 21.96 | 22.06 | 581,811 | -0.05(-0.22%) |
Jul 17, 2017 | 22.02 | 22.14 | 22.01 | 22.10 | 802,707 | +0.07(+0.33%) |
Jul 14, 2017 | 22.11 | 22.16 | 22.02 | 22.03 | 603,033 | +0.12(+0.55%) |
Jul 13, 2017 | 21.85 | 21.96 | 21.83 | 21.91 | 714,847 | -0.02(-0.07%) |
Jul 12, 2017 | 21.89 | 21.98 | 21.88 | 21.93 | 600,709 | +0.24(+1.10%) |
Jul 11, 2017 | 21.67 | 21.70 | 21.57 | 21.69 | 922,414 | +0.00(+0.00%) |
Jul 10, 2017 | 21.74 | 21.76 | 21.67 | 21.69 | 856,269 | -0.05(-0.22%) |
Jul 07, 2017 | 21.75 | 21.76 | 21.71 | 21.74 | 443,556 | -0.05(-0.22%) |
Jul 06, 2017 | 21.85 | 21.90 | 21.77 | 21.79 | 810,866 | -0.37(-1.66%) |
Jul 05, 2017 | 22.10 | 22.27 | 22.09 | 22.15 | 1,142,295 | +0.30(+1.35%) |
Jul 03, 2017 | 21.91 | 22.02 | 21.82 | 21.86 | 620,785 | +0.02(+0.07%) |
Jun 30, 2017 | 21.79 | 21.87 | 21.72 | 21.84 | 817,164 | +0.16(+0.74%) |
Jun 29, 2017 | 21.89 | 21.89 | 21.59 | 21.68 | 800,730 | -0.23(-1.06%) |
Jun 28, 2017 | 21.86 | 21.93 | 21.83 | 21.91 | 713,777 | +0.19(+0.88%) |
Jun 27, 2017 | 21.85 | 21.91 | 21.72 | 21.72 | 1,108,488 | -0.12(-0.55%) |
Jun 26, 2017 | 21.96 | 21.98 | 21.84 | 21.84 | 872,284 | -0.03(-0.14%) |
Jun 23, 2017 | 21.86 | 21.92 | 21.79 | 21.87 | 924,147 | +0.06(+0.29%) |
Jun 22, 2017 | 21.81 | 21.84 | 21.74 | 21.81 | 1,379,917 | +0.00(+0.00%) |
Jun 21, 2017 | 21.78 | 21.87 | 21.78 | 21.81 | 676,284 | +0.13(+0.58%) |
Jun 20, 2017 | 21.86 | 21.87 | 21.68 | 21.68 | 732,743 | -0.27(-1.22%) |
Jun 19, 2017 | 21.97 | 21.99 | 21.91 | 21.95 | 783,258 | -0.09(-0.40%) |
Jun 16, 2017 | 22.06 | 22.06 | 21.93 | 22.04 | 861,327 | -0.02(-0.11%) |
Jun 15, 2017 | 21.97 | 22.07 | 21.91 | 22.06 | 945,698 | -0.13(-0.57%) |
Jun 14, 2017 | 22.21 | 22.22 | 22.09 | 22.19 | 1,699,751 | -0.02(-0.11%) |
Jun 13, 2017 | 22.11 | 22.21 | 22.06 | 22.21 | 1,751,212 | +0.08(+0.36%) |
Jun 12, 2017 | 22.06 | 22.13 | 22.04 | 22.13 | 1,462,755 | +0.03(+0.14%) |
Jun 09, 2017 | 22.13 | 22.19 | 22.02 | 22.10 | 1,110,324 | -0.15(-0.68%) |
Jun 08, 2017 | 22.29 | 22.29 | 22.18 | 22.25 | 721,506 | -0.09(-0.43%) |
Jun 07, 2017 | 22.40 | 22.40 | 22.29 | 22.35 | 416,807 | -0.03(-0.14%) |
Jun 06, 2017 | 22.41 | 22.45 | 22.33 | 22.38 | 765,541 | +0.07(+0.32%) |
Jun 05, 2017 | 22.32 | 22.36 | 22.23 | 22.31 | 677,961 | -0.39(-1.71%) |
Jun 02, 2017 | 22.62 | 22.73 | 22.54 | 22.70 | 1,064,257 | +0.32(+1.41%) |
Jun 01, 2017 | 22.18 | 22.40 | 22.16 | 22.38 | 1,099,048 | +0.28(+1.29%) |
May 31, 2017 | 22.15 | 22.18 | 21.93 | 22.09 | 1,738,179 | +0.11(+0.50%) |
May 30, 2017 | 21.90 | 22.01 | 21.90 | 21.98 | 903,402 | +0.13(+0.58%) |
May 26, 2017 | 21.79 | 21.87 | 21.76 | 21.86 | 728,967 | -0.02(-0.07%) |
May 25, 2017 | 21.93 | 21.94 | 21.83 | 21.87 | 1,127,402 | -0.25(-1.14%) |
May 24, 2017 | 22.13 | 22.17 | 22.08 | 22.13 | 766,150 | +0.18(+0.83%) |
May 23, 2017 | 22.02 | 22.03 | 21.92 | 21.94 | 789,475 | +0.00(+0.00%) |
May 22, 2017 | 21.99 | 22.03 | 21.89 | 21.94 | 1,526,793 | +0.05(+0.22%) |
May 19, 2017 | 21.83 | 21.98 | 21.82 | 21.90 | 1,231,756 | +0.02(+0.07%) |
May 18, 2017 | 21.75 | 21.93 | 21.64 | 21.88 | 1,120,223 | +0.14(+0.66%) |
May 17, 2017 | 22.04 | 22.09 | 21.74 | 21.74 | 1,213,015 | -0.40(-1.82%) |
May 16, 2017 | 22.41 | 22.26 | 22.13 | 22.14 | 1,865,402 | -0.27(-1.20%) |
May 15, 2017 | 22.39 | 22.48 | 22.34 | 22.41 | 1,346,260 | +0.17(+0.75%) |
May 12, 2017 | 22.29 | 22.34 | 22.21 | 22.25 | 1,619,696 | -0.38(-1.68%) |
May 11, 2017 | 22.61 | 22.66 | 22.51 | 22.62 | 2,073,087 | +0.09(+0.42%) |
May 10, 2017 | 22.50 | 22.55 | 22.47 | 22.53 | 1,598,694 | +0.01(+0.04%) |
May 09, 2017 | 22.67 | 22.67 | 22.49 | 22.52 | 1,703,204 | -0.42(-1.83%) |
May 08, 2017 | 22.92 | 22.98 | 22.89 | 22.94 | 963,427 | -0.11(-0.48%) |
May 05, 2017 | 22.96 | 23.08 | 22.96 | 23.05 | 607,218 | +0.12(+0.52%) |
May 04, 2017 | 22.87 | 22.96 | 22.84 | 22.93 | 773,073 | +0.06(+0.24%) |
May 03, 2017 | 22.78 | 22.89 | 22.76 | 22.88 | 773,980 | +0.02(+0.10%) |
May 02, 2017 | 22.93 | 22.95 | 22.76 | 22.85 | 1,208,500 | -0.15(-0.65%) |