Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.77 | 20.89 | 20.07 | 20.26 | 5,760,067 | -0.73(-3.47%) |
Jul 28, 2017 | 21.26 | 21.80 | 20.77 | 20.99 | 5,204,231 | -0.34(-1.58%) |
Jul 27, 2017 | 20.94 | 21.37 | 20.73 | 21.32 | 4,824,988 | +0.35(+1.65%) |
Jul 26, 2017 | 21.14 | 21.56 | 20.73 | 20.98 | 5,388,952 | +0.04(+0.18%) |
Jul 25, 2017 | 20.05 | 21.15 | 20.01 | 20.94 | 8,871,743 | +1.34(+6.86%) |
Jul 24, 2017 | 20.04 | 20.15 | 19.52 | 19.60 | 7,231,653 | -0.57(-2.81%) |
Jul 21, 2017 | 20.73 | 20.91 | 20.06 | 20.16 | 6,062,218 | -0.60(-2.91%) |
Jul 20, 2017 | 21.88 | 21.98 | 20.74 | 20.77 | 6,807,198 | -0.90(-4.16%) |
Jul 19, 2017 | 21.26 | 21.71 | 21.13 | 21.67 | 6,904,802 | +0.42(+1.99%) |
Jul 18, 2017 | 21.80 | 22.00 | 21.21 | 21.25 | 4,642,840 | -0.34(-1.56%) |
Jul 17, 2017 | 21.42 | 21.94 | 21.42 | 21.58 | 3,481,926 | +0.17(+0.81%) |
Jul 14, 2017 | 21.37 | 21.65 | 21.33 | 21.41 | 4,002,303 | +0.08(+0.36%) |
Jul 13, 2017 | 20.87 | 21.33 | 20.66 | 21.33 | 4,760,566 | +0.43(+2.07%) |
Jul 12, 2017 | 21.37 | 21.53 | 20.69 | 20.90 | 5,467,481 | -0.35(-1.63%) |
Jul 11, 2017 | 21.00 | 21.54 | 20.73 | 21.25 | 5,770,563 | +0.36(+1.70%) |
Jul 10, 2017 | 20.43 | 20.96 | 20.39 | 20.89 | 4,147,238 | +0.42(+2.06%) |
Jul 07, 2017 | 20.72 | 20.85 | 20.17 | 20.47 | 4,608,932 | -0.35(-1.66%) |
Jul 06, 2017 | 21.32 | 21.46 | 20.69 | 20.82 | 5,589,971 | -0.46(-2.17%) |
Jul 05, 2017 | 22.36 | 22.36 | 21.21 | 21.28 | 6,248,711 | -1.27(-5.62%) |
Jul 03, 2017 | 22.31 | 22.64 | 22.29 | 22.54 | 2,860,739 | +0.31(+1.38%) |
Jun 30, 2017 | 22.62 | 22.88 | 22.17 | 22.24 | 5,324,309 | -0.40(-1.78%) |
Jun 29, 2017 | 22.11 | 22.86 | 22.10 | 22.64 | 7,217,921 | +0.71(+3.24%) |
Jun 28, 2017 | 21.81 | 22.26 | 21.59 | 21.93 | 4,356,025 | +0.19(+0.88%) |
Jun 27, 2017 | 22.09 | 22.29 | 21.65 | 21.74 | 6,133,803 | -0.25(-1.14%) |
Jun 26, 2017 | 21.40 | 22.50 | 21.27 | 21.99 | 7,355,164 | +0.62(+2.92%) |
Jun 23, 2017 | 20.65 | 21.44 | 20.65 | 21.36 | 7,785,105 | +0.80(+3.87%) |
Jun 22, 2017 | 20.43 | 20.74 | 20.26 | 20.57 | 7,087,771 | +0.20(+0.99%) |
Jun 21, 2017 | 21.15 | 21.41 | 20.10 | 20.37 | 7,520,539 | -0.84(-3.98%) |
Jun 20, 2017 | 21.02 | 21.32 | 20.55 | 21.21 | 6,256,755 | -0.09(-0.41%) |
Jun 19, 2017 | 22.27 | 22.43 | 21.22 | 21.30 | 8,000,641 | -1.14(-5.09%) |
Jun 16, 2017 | 22.31 | 22.61 | 22.05 | 22.44 | 6,477,109 | +0.27(+1.21%) |
Jun 15, 2017 | 21.96 | 22.47 | 21.77 | 22.17 | 5,355,809 | -0.08(-0.35%) |
Jun 14, 2017 | 22.84 | 22.86 | 21.80 | 22.25 | 6,540,722 | -0.73(-3.17%) |
Jun 13, 2017 | 22.29 | 22.99 | 22.08 | 22.98 | 4,631,316 | +0.75(+3.37%) |
Jun 12, 2017 | 22.51 | 22.82 | 21.89 | 22.23 | 5,379,827 | +0.01(+0.04%) |
Jun 09, 2017 | 21.30 | 22.51 | 21.18 | 22.22 | 6,739,524 | +0.94(+4.42%) |
Jun 08, 2017 | 21.58 | 21.03 | 21.28 | 5,528,683 | -0.10(-0.45%) | |
Jun 07, 2017 | 21.43 | 21.81 | 21.08 | 21.37 | 6,710,563 | -0.23(-1.07%) |
Jun 06, 2017 | 21.10 | 21.67 | 20.94 | 21.60 | 5,650,852 | +0.57(+2.69%) |
Jun 05, 2017 | 21.09 | 21.53 | 21.04 | 21.04 | 4,791,927 | -0.29(-1.35%) |
Jun 02, 2017 | 21.96 | 22.08 | 20.94 | 21.33 | 9,209,698 | -0.86(-3.89%) |
Jun 01, 2017 | 22.22 | 22.50 | 21.91 | 22.19 | 6,219,046 | +0.08(+0.35%) |
May 31, 2017 | 22.13 | 22.46 | 22.04 | 22.11 | 10,754,529 | -0.33(-1.45%) |
May 30, 2017 | 22.91 | 23.00 | 22.43 | 22.44 | 4,923,316 | -0.77(-3.31%) |
May 26, 2017 | 22.81 | 23.30 | 22.67 | 23.21 | 5,712,702 | +0.39(+1.72%) |
May 25, 2017 | 23.16 | 23.63 | 22.56 | 22.81 | 5,529,733 | -0.34(-1.45%) |
May 24, 2017 | 23.87 | 23.98 | 22.97 | 23.15 | 7,963,709 | -0.91(-3.79%) |
May 23, 2017 | 24.26 | 24.38 | 23.95 | 24.06 | 5,876,186 | -0.21(-0.87%) |
May 22, 2017 | 24.73 | 24.89 | 24.25 | 24.27 | 3,241,140 | -0.23(-0.94%) |
May 19, 2017 | 23.88 | 24.66 | 23.68 | 24.50 | 7,887,618 | +0.78(+3.27%) |
May 18, 2017 | 23.84 | 24.23 | 23.71 | 23.72 | 4,672,433 | -0.26(-1.08%) |
May 17, 2017 | 24.13 | 24.27 | 23.75 | 23.98 | 4,241,560 | -0.14(-0.60%) |
May 16, 2017 | 24.28 | 24.46 | 23.99 | 24.13 | 4,313,306 | -0.15(-0.63%) |
May 15, 2017 | 25.03 | 25.11 | 24.21 | 24.28 | 4,546,787 | -0.28(-1.13%) |
May 12, 2017 | 24.35 | 24.62 | 24.24 | 24.56 | 3,524,517 | +0.16(+0.67%) |
May 11, 2017 | 24.83 | 24.83 | 24.05 | 24.39 | 5,038,180 | -0.05(-0.20%) |
May 10, 2017 | 24.40 | 24.94 | 24.19 | 24.44 | 4,925,322 | +0.35(+1.43%) |
May 09, 2017 | 24.85 | 24.90 | 24.07 | 24.10 | 6,158,341 | -0.66(-2.67%) |
May 08, 2017 | 25.00 | 25.14 | 24.41 | 24.76 | 3,580,173 | -0.38(-1.53%) |
May 05, 2017 | 24.53 | 25.20 | 24.28 | 25.14 | 6,581,981 | +0.72(+2.94%) |
May 04, 2017 | 24.68 | 24.72 | 23.66 | 24.42 | 8,772,132 | -0.53(-2.11%) |
May 03, 2017 | 25.37 | 25.39 | 24.84 | 24.95 | 4,807,970 | -0.49(-1.92%) |
May 02, 2017 | 25.41 | 25.87 | 25.23 | 25.44 | 4,260,370 | +0.00(+0.00%) |