Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.10 | 21.16 | 20.78 | 20.91 | 2,155,332 | -0.11(-0.52%) |
Jul 28, 2017 | 21.08 | 21.24 | 20.81 | 21.02 | 2,246,491 | -0.09(-0.43%) |
Jul 27, 2017 | 21.19 | 21.35 | 21.00 | 21.11 | 1,971,170 | -0.04(-0.17%) |
Jul 26, 2017 | 21.64 | 21.65 | 21.01 | 21.15 | 2,012,611 | -0.40(-1.86%) |
Jul 25, 2017 | 21.42 | 21.67 | 21.25 | 21.55 | 2,586,902 | +0.20(+0.94%) |
Jul 24, 2017 | 21.30 | 21.39 | 21.19 | 21.35 | 1,717,815 | +0.09(+0.43%) |
Jul 21, 2017 | 21.35 | 21.65 | 21.22 | 21.26 | 1,621,414 | -0.05(-0.26%) |
Jul 20, 2017 | 21.48 | 21.48 | 21.13 | 21.31 | 1,610,568 | -0.06(-0.30%) |
Jul 19, 2017 | 21.43 | 21.76 | 21.19 | 21.38 | 2,659,750 | +0.09(+0.43%) |
Jul 18, 2017 | 21.55 | 21.60 | 21.00 | 21.29 | 2,633,760 | -0.28(-1.31%) |
Jul 17, 2017 | 21.61 | 21.84 | 21.48 | 21.57 | 1,917,297 | -0.02(-0.08%) |
Jul 14, 2017 | 21.68 | 21.82 | 21.45 | 21.59 | 2,597,201 | -0.05(-0.25%) |
Jul 13, 2017 | 21.71 | 21.92 | 21.54 | 21.64 | 2,263,270 | -0.04(-0.17%) |
Jul 12, 2017 | 22.01 | 22.23 | 21.54 | 21.68 | 2,320,076 | -0.13(-0.59%) |
Jul 11, 2017 | 21.85 | 22.07 | 21.55 | 21.81 | 3,160,729 | -0.26(-1.16%) |
Jul 10, 2017 | 21.76 | 22.23 | 21.61 | 22.06 | 2,951,860 | +0.11(+0.50%) |
Jul 07, 2017 | 21.36 | 22.00 | 21.36 | 21.95 | 2,725,611 | +0.58(+2.73%) |
Jul 06, 2017 | 21.58 | 21.66 | 21.34 | 21.37 | 2,472,327 | -0.39(-1.80%) |
Jul 05, 2017 | 21.71 | 21.83 | 21.44 | 21.76 | 3,037,429 | +0.02(+0.08%) |
Jul 03, 2017 | 21.98 | 22.05 | 21.71 | 21.74 | 2,127,598 | -0.13(-0.58%) |
Jun 30, 2017 | 21.77 | 22.13 | 21.75 | 21.87 | 3,980,427 | +0.18(+0.84%) |
Jun 29, 2017 | 21.93 | 21.94 | 21.09 | 21.69 | 6,344,023 | -0.26(-1.21%) |
Jun 28, 2017 | 20.93 | 21.98 | 20.56 | 21.95 | 8,676,893 | +1.13(+5.43%) |
Jun 27, 2017 | 20.90 | 21.13 | 20.68 | 20.82 | 7,240,301 | +0.04(+0.18%) |
Jun 26, 2017 | 20.56 | 20.78 | 20.42 | 20.78 | 2,610,028 | +0.34(+1.65%) |
Jun 23, 2017 | 20.25 | 20.58 | 20.13 | 20.45 | 3,024,709 | +0.16(+0.81%) |
Jun 22, 2017 | 20.34 | 20.42 | 20.14 | 20.28 | 1,797,961 | -0.09(-0.45%) |
Jun 21, 2017 | 20.41 | 20.59 | 20.16 | 20.37 | 2,042,415 | +0.02(+0.09%) |
Jun 20, 2017 | 20.32 | 20.52 | 20.17 | 20.35 | 3,272,648 | +0.17(+0.86%) |
Jun 19, 2017 | 19.83 | 20.22 | 19.72 | 20.18 | 1,799,693 | +0.45(+2.27%) |
Jun 16, 2017 | 19.57 | 19.96 | 19.46 | 19.73 | 3,203,021 | -0.05(-0.28%) |
Jun 15, 2017 | 19.89 | 20.07 | 19.62 | 19.79 | 2,563,687 | -0.26(-1.27%) |
Jun 14, 2017 | 20.05 | 20.37 | 19.84 | 20.04 | 3,575,832 | +0.05(+0.23%) |
Jun 13, 2017 | 19.71 | 20.05 | 19.58 | 20.00 | 2,958,327 | +0.32(+1.62%) |
Jun 12, 2017 | 19.57 | 19.96 | 19.48 | 19.68 | 2,672,019 | +0.12(+0.61%) |
Jun 09, 2017 | 19.53 | 19.66 | 19.31 | 19.56 | 2,356,687 | +0.07(+0.37%) |
Jun 08, 2017 | 19.48 | 19.64 | 19.30 | 19.49 | 2,157,463 | -0.02(-0.09%) |
Jun 07, 2017 | 19.55 | 19.68 | 19.40 | 19.51 | 2,588,965 | -0.05(-0.23%) |
Jun 06, 2017 | 19.39 | 19.78 | 19.31 | 19.55 | 2,789,590 | +0.04(+0.19%) |
Jun 05, 2017 | 19.94 | 19.97 | 19.52 | 19.52 | 1,266,032 | -0.37(-1.88%) |
Jun 02, 2017 | 19.42 | 20.04 | 19.42 | 19.89 | 3,666,787 | +0.47(+2.40%) |
Jun 01, 2017 | 19.18 | 19.42 | 19.03 | 19.42 | 1,813,407 | +0.28(+1.48%) |
May 31, 2017 | 19.49 | 19.52 | 19.00 | 19.14 | 2,402,813 | -0.25(-1.27%) |
May 30, 2017 | 19.42 | 19.50 | 19.08 | 19.39 | 1,440,637 | -0.06(-0.33%) |
May 26, 2017 | 19.45 | 19.60 | 19.37 | 19.45 | 1,375,635 | +0.02(+0.09%) |
May 25, 2017 | 19.52 | 19.56 | 19.29 | 19.43 | 1,265,954 | +0.02(+0.09%) |
May 24, 2017 | 19.32 | 19.49 | 19.12 | 19.42 | 1,936,253 | +0.09(+0.47%) |
May 23, 2017 | 19.72 | 19.83 | 19.31 | 19.32 | 2,537,011 | -0.26(-1.30%) |
May 22, 2017 | 19.62 | 19.84 | 19.50 | 19.58 | 1,993,329 | +0.02(+0.09%) |
May 19, 2017 | 19.25 | 19.74 | 19.16 | 19.56 | 2,758,914 | +0.41(+2.14%) |
May 18, 2017 | 18.93 | 19.27 | 18.79 | 19.15 | 1,851,125 | +0.16(+0.82%) |
May 17, 2017 | 19.63 | 19.47 | 18.97 | 19.00 | 2,817,836 | -0.64(-3.25%) |
May 16, 2017 | 19.52 | 19.68 | 19.38 | 19.63 | 2,194,746 | +0.21(+1.08%) |
May 15, 2017 | 19.16 | 19.47 | 19.11 | 19.42 | 2,209,716 | +0.35(+1.82%) |
May 12, 2017 | 19.13 | 19.15 | 18.97 | 19.08 | 1,155,603 | -0.05(-0.24%) |
May 11, 2017 | 19.08 | 19.14 | 18.84 | 19.12 | 1,907,851 | +0.03(+0.14%) |
May 10, 2017 | 19.00 | 19.13 | 18.83 | 19.10 | 1,616,774 | +0.10(+0.53%) |
May 09, 2017 | 18.74 | 19.03 | 18.70 | 19.00 | 2,242,194 | +0.35(+1.86%) |
May 08, 2017 | 18.55 | 18.73 | 18.53 | 18.65 | 1,561,567 | +0.08(+0.44%) |
May 05, 2017 | 18.53 | 18.59 | 18.41 | 18.57 | 1,401,876 | +0.13(+0.69%) |
May 04, 2017 | 18.43 | 18.48 | 18.28 | 18.44 | 2,110,246 | +0.10(+0.55%) |
May 03, 2017 | 18.52 | 18.57 | 18.19 | 18.34 | 1,994,064 | -0.17(-0.94%) |
May 02, 2017 | 18.75 | 18.82 | 18.37 | 18.51 | 2,787,610 | -0.29(-1.53%) |