Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.92 | 20.94 | 20.57 | 20.73 | 462,858 | -0.11(-0.53%) |
Jul 28, 2017 | 21.08 | 21.16 | 20.79 | 20.84 | 211,262 | -0.35(-1.64%) |
Jul 27, 2017 | 21.36 | 21.55 | 21.13 | 21.19 | 345,807 | -0.04(-0.19%) |
Jul 26, 2017 | 21.16 | 21.31 | 20.91 | 21.23 | 1,643,254 | +0.08(+0.38%) |
Jul 25, 2017 | 21.15 | 21.31 | 20.98 | 21.15 | 263,728 | +0.12(+0.57%) |
Jul 24, 2017 | 20.91 | 21.03 | 20.80 | 21.03 | 263,134 | +0.02(+0.09%) |
Jul 21, 2017 | 21.03 | 21.07 | 20.73 | 21.01 | 530,471 | -0.17(-0.80%) |
Jul 20, 2017 | 21.83 | 20.87 | 21.18 | 1,506,936 | -0.48(-2.21%) | |
Jul 19, 2017 | 22.03 | 22.21 | 21.59 | 21.66 | 887,432 | -0.30(-1.36%) |
Jul 18, 2017 | 22.28 | 22.32 | 21.84 | 21.96 | 336,996 | -0.38(-1.69%) |
Jul 17, 2017 | 22.80 | 22.80 | 22.31 | 22.34 | 310,387 | -0.36(-1.58%) |
Jul 14, 2017 | 22.80 | 22.94 | 22.68 | 22.69 | 303,685 | -0.08(-0.35%) |
Jul 13, 2017 | 23.15 | 23.16 | 22.52 | 22.77 | 534,721 | -0.34(-1.47%) |
Jul 12, 2017 | 23.07 | 23.33 | 23.02 | 23.11 | 476,410 | +0.19(+0.83%) |
Jul 11, 2017 | 22.90 | 23.03 | 22.66 | 22.92 | 146,797 | +0.07(+0.30%) |
Jul 10, 2017 | 22.63 | 23.01 | 22.58 | 22.85 | 275,351 | +0.16(+0.70%) |
Jul 07, 2017 | 22.62 | 22.75 | 22.36 | 22.69 | 267,303 | +0.15(+0.66%) |
Jul 06, 2017 | 22.66 | 22.81 | 22.51 | 22.54 | 381,312 | -0.30(-1.31%) |
Jul 05, 2017 | 22.54 | 22.85 | 22.28 | 22.84 | 236,751 | +0.27(+1.19%) |
Jul 03, 2017 | 22.53 | 22.69 | 22.37 | 22.57 | 110,635 | +0.12(+0.53%) |
Jun 30, 2017 | 22.35 | 22.72 | 22.28 | 22.45 | 348,664 | +0.12(+0.54%) |
Jun 29, 2017 | 22.64 | 22.64 | 22.19 | 22.34 | 311,754 | -0.20(-0.88%) |
Jun 28, 2017 | 22.54 | 22.71 | 22.45 | 22.53 | 298,328 | +0.19(+0.85%) |
Jun 27, 2017 | 22.40 | 22.54 | 22.33 | 22.35 | 319,930 | -0.06(-0.27%) |
Jun 26, 2017 | 22.39 | 22.68 | 22.16 | 22.41 | 231,317 | +0.01(+0.04%) |
Jun 23, 2017 | 22.15 | 22.48 | 21.92 | 22.40 | 2,552,846 | +0.32(+1.44%) |
Jun 22, 2017 | 22.34 | 22.39 | 22.03 | 22.08 | 454,505 | -0.21(-0.94%) |
Jun 21, 2017 | 22.30 | 22.49 | 22.03 | 22.29 | 520,942 | +0.05(+0.22%) |
Jun 20, 2017 | 22.16 | 22.34 | 22.02 | 22.24 | 453,020 | -0.03(-0.13%) |
Jun 19, 2017 | 21.92 | 22.40 | 21.90 | 22.27 | 532,717 | +0.45(+2.05%) |
Jun 16, 2017 | 21.59 | 21.82 | 21.39 | 21.82 | 404,408 | +0.12(+0.55%) |
Jun 15, 2017 | 21.75 | 22.11 | 21.62 | 21.70 | 338,909 | -0.33(-1.49%) |
Jun 14, 2017 | 22.18 | 22.18 | 21.73 | 22.03 | 361,679 | -0.14(-0.63%) |
Jun 13, 2017 | 21.84 | 22.38 | 21.70 | 22.17 | 301,470 | +0.43(+1.97%) |
Jun 12, 2017 | 21.77 | 22.00 | 21.37 | 21.74 | 308,941 | +0.03(+0.14%) |
Jun 09, 2017 | 22.17 | 22.20 | 21.48 | 21.71 | 419,872 | -0.39(-1.76%) |
Jun 08, 2017 | 21.35 | 22.13 | 21.12 | 22.10 | 372,740 | +0.64(+2.97%) |
Jun 07, 2017 | 21.51 | 21.55 | 21.27 | 21.46 | 374,139 | -0.08(-0.37%) |
Jun 06, 2017 | 21.44 | 21.68 | 21.18 | 21.54 | 217,102 | +0.00(+0.00%) |
Jun 05, 2017 | 21.91 | 21.92 | 21.54 | 21.54 | 183,157 | -0.33(-1.50%) |
Jun 02, 2017 | 21.70 | 22.05 | 21.49 | 21.87 | 316,782 | +0.21(+0.97%) |
Jun 01, 2017 | 20.78 | 21.68 | 20.61 | 21.66 | 310,522 | +0.89(+4.27%) |
May 31, 2017 | 21.14 | 21.14 | 20.72 | 20.77 | 314,484 | -0.37(-1.74%) |
May 30, 2017 | 21.37 | 21.54 | 21.10 | 21.14 | 279,874 | -0.27(-1.26%) |
May 26, 2017 | 21.41 | 21.43 | 21.22 | 21.41 | 272,652 | +0.00(+0.00%) |
May 25, 2017 | 21.54 | 21.78 | 21.31 | 21.41 | 246,059 | +0.04(+0.19%) |
May 24, 2017 | 21.45 | 21.70 | 21.20 | 21.37 | 344,268 | -0.08(-0.37%) |
May 23, 2017 | 21.48 | 21.65 | 21.27 | 21.45 | 346,443 | -0.08(-0.37%) |
May 22, 2017 | 21.51 | 21.68 | 21.28 | 21.53 | 406,388 | +0.02(+0.09%) |
May 19, 2017 | 21.66 | 22.10 | 21.49 | 21.51 | 576,262 | -0.05(-0.23%) |
May 18, 2017 | 20.96 | 21.70 | 20.55 | 21.56 | 625,456 | +0.49(+2.32%) |
May 17, 2017 | 21.99 | 22.23 | 20.97 | 21.07 | 411,892 | -1.23(-5.54%) |
May 16, 2017 | 22.89 | 23.14 | 22.24 | 22.31 | 366,036 | -0.62(-2.69%) |
May 15, 2017 | 22.12 | 22.97 | 22.05 | 22.92 | 687,059 | +0.91(+4.12%) |
May 12, 2017 | 22.90 | 22.90 | 21.85 | 22.02 | 524,388 | -0.95(-4.12%) |
May 11, 2017 | 22.90 | 23.33 | 22.80 | 22.96 | 571,016 | +0.05(+0.22%) |
May 10, 2017 | 22.54 | 23.41 | 22.37 | 22.91 | 658,428 | +0.00(+0.00%) |
May 09, 2017 | 24.88 | 24.89 | 22.24 | 22.91 | 1,292,386 | -3.42(-12.97%) |
May 08, 2017 | 25.66 | 26.35 | 25.39 | 26.33 | 322,919 | +0.61(+2.36%) |
May 05, 2017 | 26.07 | 26.10 | 25.67 | 25.72 | 151,451 | -0.23(-0.88%) |
May 04, 2017 | 26.14 | 26.18 | 25.91 | 25.95 | 203,070 | -0.09(-0.34%) |
May 03, 2017 | 25.86 | 26.14 | 25.70 | 26.04 | 206,973 | +0.18(+0.69%) |
May 02, 2017 | 25.92 | 26.03 | 25.32 | 25.86 | 245,591 | -0.11(-0.42%) |