Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.88 | 19.88 | 19.51 | 19.67 | 3,608,048 | -0.24(-1.21%) |
Jul 28, 2017 | 19.60 | 20.11 | 19.58 | 19.91 | 5,990,928 | +0.13(+0.66%) |
Jul 27, 2017 | 19.64 | 19.80 | 19.07 | 19.78 | 6,147,248 | +0.66(+3.46%) |
Jul 26, 2017 | 19.18 | 19.47 | 19.05 | 19.12 | 5,370,847 | +0.12(+0.65%) |
Jul 25, 2017 | 19.51 | 19.00 | 14,231,428 | -0.33(-1.71%) | ||
Jul 24, 2017 | 19.29 | 19.38 | 19.18 | 19.33 | 3,097,156 | +0.10(+0.54%) |
Jul 21, 2017 | 19.49 | 19.55 | 19.18 | 19.22 | 3,536,578 | -0.37(-1.87%) |
Jul 20, 2017 | 19.78 | 19.83 | 19.47 | 19.59 | 3,837,106 | -0.18(-0.91%) |
Jul 19, 2017 | 19.02 | 19.86 | 19.02 | 19.77 | 5,258,777 | +0.60(+3.13%) |
Jul 18, 2017 | 19.44 | 19.44 | 19.03 | 19.17 | 2,402,449 | +0.00(+0.00%) |
Jul 17, 2017 | 19.22 | 19.43 | 19.16 | 19.17 | 2,535,532 | -0.19(-0.96%) |
Jul 14, 2017 | 19.55 | 19.21 | 19.36 | 4,195,531 | +0.38(+2.00%) | |
Jul 13, 2017 | 18.62 | 19.03 | 18.46 | 18.98 | 6,291,100 | -0.06(-0.29%) |
Jul 12, 2017 | 19.01 | 19.41 | 18.91 | 19.03 | 3,769,981 | +0.02(+0.11%) |
Jul 11, 2017 | 18.82 | 19.42 | 18.70 | 19.01 | 7,069,825 | +0.28(+1.51%) |
Jul 10, 2017 | 18.24 | 18.93 | 18.24 | 18.73 | 5,688,097 | +0.30(+1.61%) |
Jul 07, 2017 | 18.30 | 18.47 | 18.15 | 18.43 | 3,702,911 | -0.15(-0.82%) |
Jul 06, 2017 | 18.95 | 18.97 | 18.57 | 18.58 | 4,168,314 | -0.33(-1.75%) |
Jul 05, 2017 | 19.06 | 19.10 | 18.68 | 18.91 | 6,202,009 | -0.52(-2.69%) |
Jul 03, 2017 | 18.93 | 19.51 | 18.91 | 19.44 | 2,943,538 | +0.69(+3.68%) |
Jun 30, 2017 | 18.78 | 18.87 | 18.66 | 18.75 | 5,210,964 | -0.01(-0.07%) |
Jun 29, 2017 | 18.75 | 18.84 | 18.62 | 18.76 | 6,261,599 | -0.01(-0.07%) |
Jun 28, 2017 | 18.71 | 18.94 | 18.71 | 18.78 | 3,999,217 | +0.22(+1.19%) |
Jun 27, 2017 | 18.67 | 18.88 | 18.53 | 18.56 | 5,404,478 | +0.03(+0.15%) |
Jun 26, 2017 | 18.59 | 18.67 | 18.47 | 18.53 | 2,740,388 | +0.12(+0.67%) |
Jun 23, 2017 | 18.47 | 18.62 | 18.35 | 18.40 | 3,361,598 | -0.02(-0.11%) |
Jun 22, 2017 | 18.18 | 18.67 | 18.09 | 18.42 | 5,514,918 | +0.17(+0.91%) |
Jun 21, 2017 | 18.51 | 18.52 | 18.09 | 18.26 | 6,495,849 | -0.09(-0.49%) |
Jun 20, 2017 | 18.46 | 18.47 | 18.21 | 18.35 | 5,240,191 | -0.42(-2.24%) |
Jun 19, 2017 | 18.92 | 18.94 | 18.73 | 18.77 | 5,562,111 | -0.25(-1.31%) |
Jun 16, 2017 | 18.83 | 19.03 | 18.78 | 19.02 | 16,025,085 | -0.05(-0.25%) |
Jun 15, 2017 | 18.84 | 19.19 | 18.84 | 19.07 | 9,347,989 | -0.50(-2.54%) |
Jun 14, 2017 | 19.87 | 19.89 | 19.33 | 19.56 | 5,453,597 | -0.35(-1.77%) |
Jun 13, 2017 | 19.71 | 19.97 | 19.69 | 19.91 | 3,966,955 | +0.13(+0.66%) |
Jun 12, 2017 | 19.84 | 19.93 | 19.62 | 19.78 | 5,047,487 | +0.11(+0.56%) |
Jun 09, 2017 | 19.29 | 19.85 | 19.24 | 19.67 | 5,851,141 | +0.32(+1.64%) |
Jun 08, 2017 | 19.48 | 19.22 | 19.36 | 4,621,235 | -0.10(-0.50%) | |
Jun 07, 2017 | 19.75 | 19.90 | 19.36 | 19.45 | 7,342,130 | -0.56(-2.79%) |
Jun 06, 2017 | 19.82 | 20.10 | 19.78 | 20.01 | 4,928,004 | -0.04(-0.21%) |
Jun 05, 2017 | 19.93 | 20.23 | 19.90 | 20.05 | 2,909,710 | +0.06(+0.31%) |
Jun 02, 2017 | 20.02 | 20.19 | 19.81 | 19.99 | 6,042,244 | -0.30(-1.46%) |
Jun 01, 2017 | 19.78 | 20.30 | 19.69 | 20.29 | 6,597,096 | +0.33(+1.66%) |
May 31, 2017 | 19.79 | 20.02 | 19.59 | 19.95 | 8,922,518 | +0.19(+0.94%) |
May 30, 2017 | 19.98 | 20.00 | 19.77 | 19.77 | 4,168,694 | -0.27(-1.34%) |
May 26, 2017 | 19.82 | 20.16 | 19.82 | 20.04 | 8,324,425 | -0.21(-1.06%) |
May 25, 2017 | 21.24 | 21.30 | 20.24 | 20.25 | 15,190,470 | -1.32(-6.13%) |
May 24, 2017 | 21.88 | 21.97 | 21.31 | 21.57 | 5,468,572 | -0.34(-1.54%) |
May 23, 2017 | 22.17 | 22.20 | 21.81 | 21.91 | 4,134,784 | -0.21(-0.97%) |
May 22, 2017 | 22.31 | 22.37 | 22.02 | 22.13 | 3,377,304 | +0.01(+0.06%) |
May 19, 2017 | 21.88 | 22.24 | 21.80 | 22.11 | 4,341,668 | +0.37(+1.71%) |
May 18, 2017 | 21.24 | 21.91 | 21.22 | 21.74 | 3,728,284 | +0.18(+0.83%) |
May 17, 2017 | 21.64 | 21.68 | 21.37 | 21.56 | 4,281,204 | -0.08(-0.38%) |
May 16, 2017 | 22.00 | 22.08 | 21.57 | 21.64 | 4,629,612 | -0.03(-0.16%) |
May 15, 2017 | 21.98 | 21.61 | 21.68 | 4,343,297 | +0.37(+1.71%) | |
May 12, 2017 | 21.74 | 21.77 | 21.22 | 21.31 | 3,140,596 | -0.42(-1.93%) |
May 11, 2017 | 22.08 | 22.08 | 21.68 | 21.73 | 3,418,174 | -0.33(-1.50%) |
May 10, 2017 | 22.02 | 22.33 | 21.99 | 22.06 | 4,746,317 | +0.27(+1.23%) |
May 09, 2017 | 21.77 | 21.86 | 21.55 | 21.80 | 3,092,758 | +0.02(+0.10%) |
May 08, 2017 | 21.74 | 21.93 | 21.68 | 21.77 | 3,586,876 | -0.23(-1.06%) |
May 05, 2017 | 21.66 | 22.03 | 21.55 | 22.01 | 3,218,248 | +0.63(+2.93%) |
May 04, 2017 | 21.51 | 21.54 | 21.23 | 21.38 | 5,924,033 | -0.10(-0.48%) |
May 03, 2017 | 21.41 | 21.55 | 21.25 | 21.48 | 5,459,272 | +0.28(+1.33%) |
May 02, 2017 | 21.20 | 21.44 | 21.09 | 21.20 | 6,609,214 | +0.48(+2.33%) |