Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.79 | 22.90 | 22.50 | 22.66 | 823,517 | -0.13(-0.57%) |
Jul 28, 2017 | 22.80 | 22.96 | 22.57 | 22.79 | 903,949 | -0.02(-0.09%) |
Jul 27, 2017 | 23.02 | 23.26 | 22.71 | 22.81 | 928,481 | -0.19(-0.83%) |
Jul 26, 2017 | 22.88 | 23.18 | 22.51 | 23.00 | 1,185,679 | +0.24(+1.05%) |
Jul 25, 2017 | 22.81 | 22.87 | 22.54 | 22.76 | 1,023,949 | +0.00(+0.00%) |
Jul 24, 2017 | 22.80 | 22.98 | 22.67 | 22.76 | 1,032,437 | -0.04(-0.18%) |
Jul 21, 2017 | 23.28 | 23.28 | 22.58 | 22.80 | 1,996,565 | -0.32(-1.38%) |
Jul 20, 2017 | 23.11 | 23.29 | 22.93 | 23.12 | 763,649 | +0.34(+1.49%) |
Jul 19, 2017 | 23.28 | 23.40 | 22.72 | 22.78 | 997,508 | -0.46(-1.98%) |
Jul 18, 2017 | 23.17 | 23.25 | 22.99 | 23.24 | 690,386 | +0.00(+0.00%) |
Jul 17, 2017 | 23.24 | 23.45 | 23.20 | 23.24 | 1,277,837 | +0.00(+0.00%) |
Jul 14, 2017 | 23.10 | 23.34 | 23.03 | 23.24 | 622,689 | +0.04(+0.17%) |
Jul 13, 2017 | 22.91 | 23.23 | 22.90 | 23.20 | 735,059 | +0.25(+1.09%) |
Jul 12, 2017 | 22.83 | 23.21 | 22.80 | 22.95 | 859,792 | +0.22(+0.97%) |
Jul 11, 2017 | 22.50 | 22.77 | 22.50 | 22.73 | 848,738 | +0.22(+0.98%) |
Jul 10, 2017 | 22.65 | 22.65 | 22.26 | 22.51 | 1,011,518 | -0.17(-0.75%) |
Jul 07, 2017 | 22.23 | 22.92 | 21.99 | 22.68 | 1,696,627 | +0.44(+1.98%) |
Jul 06, 2017 | 23.14 | 23.16 | 22.10 | 22.24 | 2,413,656 | -0.97(-4.18%) |
Jul 05, 2017 | 23.25 | 23.36 | 22.97 | 23.21 | 1,025,741 | -0.12(-0.51%) |
Jul 03, 2017 | 23.38 | 23.57 | 23.14 | 23.33 | 650,671 | -0.01(-0.04%) |
Jun 30, 2017 | 23.43 | 23.63 | 23.33 | 23.34 | 1,112,608 | -0.07(-0.30%) |
Jun 29, 2017 | 23.78 | 23.92 | 23.09 | 23.41 | 1,585,081 | -0.38(-1.60%) |
Jun 28, 2017 | 24.03 | 24.36 | 23.77 | 23.79 | 2,914,781 | -0.16(-0.67%) |
Jun 27, 2017 | 24.01 | 24.05 | 23.80 | 23.95 | 961,561 | -0.06(-0.25%) |
Jun 26, 2017 | 24.34 | 24.58 | 24.01 | 24.01 | 2,094,696 | -0.24(-0.99%) |
Jun 23, 2017 | 23.92 | 24.30 | 23.68 | 24.25 | 8,512,099 | +0.30(+1.25%) |
Jun 22, 2017 | 23.66 | 24.12 | 23.52 | 23.95 | 2,343,056 | +0.38(+1.61%) |
Jun 21, 2017 | 23.14 | 23.75 | 23.11 | 23.57 | 2,717,277 | +0.55(+2.39%) |
Jun 20, 2017 | 22.94 | 23.28 | 22.94 | 23.02 | 1,643,166 | +0.07(+0.31%) |
Jun 19, 2017 | 22.96 | 23.20 | 22.76 | 22.95 | 1,900,983 | +0.14(+0.61%) |
Jun 16, 2017 | 22.55 | 22.99 | 22.50 | 22.81 | 1,747,288 | +0.36(+1.60%) |
Jun 15, 2017 | 22.09 | 22.51 | 22.05 | 22.45 | 1,259,577 | +0.15(+0.67%) |
Jun 14, 2017 | 22.12 | 22.68 | 22.02 | 22.30 | 1,895,907 | +0.31(+1.41%) |
Jun 13, 2017 | 21.57 | 22.11 | 21.57 | 21.99 | 1,663,752 | +0.53(+2.47%) |
Jun 12, 2017 | 21.62 | 21.78 | 21.28 | 21.46 | 1,321,594 | -0.22(-1.01%) |
Jun 09, 2017 | 21.75 | 21.75 | 21.39 | 21.68 | 1,068,900 | -0.04(-0.18%) |
Jun 08, 2017 | 21.59 | 21.75 | 21.36 | 21.72 | 1,113,563 | +0.05(+0.23%) |
Jun 07, 2017 | 21.26 | 21.71 | 21.24 | 21.67 | 896,949 | +0.45(+2.12%) |
Jun 06, 2017 | 21.15 | 21.37 | 21.03 | 21.22 | 791,192 | -0.09(-0.42%) |
Jun 05, 2017 | 21.48 | 21.57 | 21.30 | 21.31 | 877,609 | -0.18(-0.84%) |
Jun 02, 2017 | 21.75 | 21.90 | 21.35 | 21.49 | 1,062,466 | -0.23(-1.06%) |
Jun 01, 2017 | 21.88 | 22.07 | 21.69 | 21.72 | 1,203,826 | -0.13(-0.59%) |
May 31, 2017 | 21.50 | 21.85 | 21.32 | 21.85 | 1,249,968 | +0.34(+1.58%) |
May 30, 2017 | 21.63 | 21.80 | 21.42 | 21.51 | 548,592 | -0.12(-0.55%) |
May 26, 2017 | 21.39 | 21.68 | 21.33 | 21.63 | 1,054,179 | +0.15(+0.70%) |
May 25, 2017 | 21.27 | 21.64 | 21.13 | 21.48 | 1,285,656 | +0.34(+1.61%) |
May 24, 2017 | 21.09 | 21.21 | 20.86 | 21.14 | 1,105,738 | +0.12(+0.57%) |
May 23, 2017 | 20.91 | 21.19 | 20.84 | 21.02 | 1,122,542 | +0.08(+0.38%) |
May 22, 2017 | 20.67 | 21.01 | 20.60 | 20.94 | 1,454,290 | +0.26(+1.26%) |
May 19, 2017 | 20.30 | 20.78 | 20.23 | 20.68 | 1,197,779 | +0.48(+2.38%) |
May 18, 2017 | 20.10 | 20.34 | 20.01 | 20.20 | 560,254 | +0.06(+0.30%) |
May 17, 2017 | 20.18 | 20.24 | 20.00 | 20.14 | 1,368,687 | -0.25(-1.23%) |
May 16, 2017 | 20.61 | 20.61 | 20.24 | 20.39 | 1,460,633 | -0.20(-0.97%) |
May 15, 2017 | 20.92 | 21.06 | 20.57 | 20.59 | 871,332 | -0.32(-1.53%) |
May 12, 2017 | 20.89 | 21.11 | 20.67 | 20.91 | 935,493 | +0.06(+0.29%) |
May 11, 2017 | 20.72 | 20.98 | 20.36 | 20.85 | 1,331,576 | +0.10(+0.48%) |
May 10, 2017 | 20.92 | 21.03 | 20.66 | 20.75 | 1,254,916 | -0.20(-0.95%) |
May 09, 2017 | 20.93 | 21.03 | 20.79 | 20.95 | 1,754,457 | +0.03(+0.14%) |
May 08, 2017 | 20.59 | 21.00 | 20.59 | 20.92 | 3,143,093 | +0.32(+1.55%) |
May 05, 2017 | 21.01 | 21.21 | 20.11 | 20.60 | 8,137,348 | -0.41(-1.95%) |
May 04, 2017 | 20.39 | 21.04 | 20.34 | 21.01 | 1,611,245 | +0.80(+3.96%) |
May 03, 2017 | 20.71 | 21.14 | 19.79 | 20.21 | 2,702,336 | -0.06(-0.30%) |
May 02, 2017 | 20.59 | 20.63 | 20.17 | 20.27 | 1,192,179 | -0.20(-0.98%) |