Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.44 | 26.30 | 25.44 | 26.13 | 3,992,100 | +0.68(+2.69%) |
Jul 28, 2017 | 24.75 | 25.59 | 24.60 | 25.44 | 3,489,186 | +0.70(+2.81%) |
Jul 27, 2017 | 25.84 | 25.84 | 23.77 | 24.75 | 5,635,404 | -0.12(-0.48%) |
Jul 26, 2017 | 24.21 | 25.12 | 24.21 | 24.87 | 3,653,928 | +0.79(+3.27%) |
Jul 25, 2017 | 24.55 | 24.64 | 23.58 | 24.08 | 3,920,880 | -0.57(-2.33%) |
Jul 24, 2017 | 24.33 | 24.94 | 24.33 | 24.65 | 3,364,056 | +0.37(+1.50%) |
Jul 21, 2017 | 24.42 | 24.50 | 24.06 | 24.29 | 2,693,628 | -0.14(-0.59%) |
Jul 20, 2017 | 24.55 | 25.17 | 24.31 | 24.43 | 3,421,320 | -0.21(-0.87%) |
Jul 19, 2017 | 24.65 | 24.99 | 24.20 | 24.65 | 5,058,714 | +0.08(+0.33%) |
Jul 18, 2017 | 23.39 | 24.68 | 23.39 | 24.57 | 4,865,784 | +0.98(+4.14%) |
Jul 17, 2017 | 23.75 | 23.91 | 23.34 | 23.59 | 4,361,880 | -0.01(-0.03%) |
Jul 14, 2017 | 22.98 | 23.95 | 22.82 | 23.60 | 6,496,290 | +0.58(+2.53%) |
Jul 13, 2017 | 22.90 | 23.12 | 22.49 | 23.02 | 4,549,116 | +0.14(+0.59%) |
Jul 12, 2017 | 22.06 | 23.03 | 22.06 | 22.88 | 5,184,546 | +0.85(+3.86%) |
Jul 11, 2017 | 21.67 | 22.13 | 21.50 | 22.03 | 3,879,276 | +0.44(+2.03%) |
Jul 10, 2017 | 20.63 | 21.74 | 20.56 | 21.59 | 4,123,014 | +0.97(+4.73%) |
Jul 07, 2017 | 20.82 | 20.83 | 20.36 | 20.62 | 3,349,374 | -0.16(-0.77%) |
Jul 06, 2017 | 20.58 | 21.03 | 20.22 | 20.78 | 3,367,326 | +0.12(+0.59%) |
Jul 05, 2017 | 20.18 | 20.70 | 20.02 | 20.66 | 1,889,136 | +0.44(+2.15%) |
Jul 03, 2017 | 20.48 | 20.56 | 20.15 | 20.22 | 2,056,614 | -0.17(-0.81%) |
Jun 30, 2017 | 20.33 | 20.55 | 20.00 | 20.39 | 3,086,808 | +0.21(+1.03%) |
Jun 29, 2017 | 20.24 | 20.55 | 19.72 | 20.18 | 3,292,266 | -0.03(-0.16%) |
Jun 28, 2017 | 20.33 | 20.42 | 19.88 | 20.21 | 2,499,210 | -0.06(-0.32%) |
Jun 27, 2017 | 20.08 | 20.88 | 20.08 | 20.27 | 3,314,754 | +0.21(+1.03%) |
Jun 26, 2017 | 20.23 | 20.98 | 19.97 | 20.07 | 5,173,158 | +0.10(+0.52%) |
Jun 23, 2017 | 19.83 | 20.02 | 19.70 | 19.96 | 1,801,782 | +0.13(+0.66%) |
Jun 22, 2017 | 19.83 | 20.07 | 19.48 | 19.83 | 6,151,884 | +0.00(+0.00%) |
Jun 21, 2017 | 19.82 | 19.93 | 19.50 | 19.83 | 3,342,432 | +0.17(+0.85%) |
Jun 20, 2017 | 20.34 | 20.39 | 19.64 | 19.67 | 4,152,882 | -0.49(-2.41%) |
Jun 19, 2017 | 20.08 | 20.79 | 19.93 | 20.15 | 3,372,042 | +0.46(+2.32%) |
Jun 16, 2017 | 19.33 | 19.80 | 19.19 | 19.70 | 3,346,200 | +0.28(+1.46%) |
Jun 15, 2017 | 19.69 | 19.72 | 19.17 | 19.41 | 4,617,222 | -0.47(-2.35%) |
Jun 14, 2017 | 20.12 | 20.56 | 19.71 | 19.88 | 3,805,224 | -0.18(-0.88%) |
Jun 13, 2017 | 20.51 | 20.98 | 19.97 | 20.05 | 3,790,368 | -0.21(-1.02%) |
Jun 12, 2017 | 20.00 | 20.66 | 19.93 | 20.26 | 4,670,136 | +0.03(+0.14%) |
Jun 09, 2017 | 21.00 | 21.31 | 19.65 | 20.23 | 6,619,704 | -0.72(-3.44%) |
Jun 08, 2017 | 22.31 | 22.33 | 20.66 | 20.95 | 4,762,632 | -1.13(-5.10%) |
Jun 07, 2017 | 21.23 | 22.24 | 21.20 | 22.08 | 4,919,358 | +1.01(+4.81%) |
Jun 06, 2017 | 21.03 | 21.59 | 20.69 | 21.07 | 4,704,684 | -0.03(-0.14%) |
Jun 05, 2017 | 20.50 | 21.38 | 20.48 | 21.10 | 7,858,260 | +0.63(+3.09%) |
Jun 02, 2017 | 19.90 | 20.75 | 19.89 | 20.46 | 5,631,288 | +0.65(+3.28%) |
Jun 01, 2017 | 19.52 | 19.83 | 19.18 | 19.82 | 4,117,824 | +0.40(+2.08%) |
May 31, 2017 | 19.34 | 19.51 | 18.64 | 19.41 | 8,003,940 | -0.02(-0.10%) |
May 30, 2017 | 19.87 | 19.90 | 18.98 | 19.43 | 6,147,300 | -0.45(-2.25%) |
May 26, 2017 | 19.69 | 20.03 | 19.67 | 19.88 | 5,294,538 | +0.14(+0.73%) |
May 25, 2017 | 20.20 | 20.25 | 19.63 | 19.73 | 5,449,968 | -0.45(-2.21%) |
May 24, 2017 | 20.50 | 20.52 | 19.92 | 20.18 | 4,831,590 | -0.45(-2.17%) |
May 23, 2017 | 21.06 | 21.08 | 20.22 | 20.63 | 4,156,386 | -0.41(-1.94%) |
May 22, 2017 | 20.75 | 21.14 | 20.17 | 21.04 | 5,582,082 | +0.41(+2.00%) |
May 19, 2017 | 20.36 | 21.28 | 20.36 | 20.62 | 6,591,468 | +0.33(+1.63%) |
May 18, 2017 | 20.38 | 20.38 | 19.49 | 20.30 | 8,093,208 | -0.13(-0.66%) |
May 17, 2017 | 21.38 | 21.50 | 20.41 | 20.43 | 9,120,672 | -1.45(-6.63%) |
May 16, 2017 | 19.84 | 22.05 | 19.78 | 21.88 | 13,059,936 | +1.75(+8.70%) |
May 15, 2017 | 21.00 | 21.00 | 19.85 | 20.13 | 12,680,862 | -1.20(-5.62%) |
May 12, 2017 | 21.05 | 21.33 | 20.67 | 21.33 | 2,594,706 | +0.33(+1.57%) |
May 11, 2017 | 20.97 | 21.16 | 20.77 | 21.00 | 2,395,452 | +0.03(+0.16%) |
May 10, 2017 | 20.52 | 21.12 | 20.40 | 20.96 | 3,120,792 | +0.47(+2.29%) |
May 09, 2017 | 20.72 | 21.10 | 20.42 | 20.50 | 2,940,144 | -0.03(-0.14%) |
May 08, 2017 | 19.95 | 20.56 | 19.92 | 20.52 | 3,000,837 | +0.57(+2.86%) |
May 05, 2017 | 20.24 | 20.27 | 19.52 | 19.95 | 2,236,086 | -0.19(-0.95%) |
May 04, 2017 | 19.53 | 20.15 | 19.43 | 20.14 | 2,618,314 | +0.64(+3.30%) |
May 03, 2017 | 19.62 | 19.67 | 19.17 | 19.50 | 1,774,976 | +0.07(+0.34%) |
May 02, 2017 | 19.75 | 19.75 | 19.36 | 19.43 | 3,390,119 | -0.32(-1.64%) |