Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.50 | 20.57 | 20.38 | 20.43 | 685,353 | +0.26(+1.28%) |
Jul 28, 2017 | 20.14 | 20.25 | 20.11 | 20.17 | 288,794 | +0.03(+0.13%) |
Jul 27, 2017 | 20.06 | 20.16 | 19.96 | 20.15 | 393,222 | +0.06(+0.29%) |
Jul 26, 2017 | 20.04 | 20.14 | 19.96 | 20.09 | 254,790 | +0.21(+1.07%) |
Jul 25, 2017 | 19.89 | 19.93 | 19.83 | 19.88 | 301,514 | +0.16(+0.79%) |
Jul 24, 2017 | 19.80 | 19.80 | 19.61 | 19.72 | 273,038 | +0.02(+0.10%) |
Jul 21, 2017 | 19.77 | 19.79 | 19.61 | 19.70 | 311,917 | -0.16(-0.81%) |
Jul 20, 2017 | 19.81 | 19.87 | 19.73 | 19.86 | 411,068 | +0.21(+1.09%) |
Jul 19, 2017 | 19.55 | 19.70 | 19.51 | 19.65 | 693,784 | +0.01(+0.03%) |
Jul 18, 2017 | 19.70 | 19.74 | 19.60 | 19.64 | 246,696 | +0.05(+0.23%) |
Jul 17, 2017 | 19.66 | 19.69 | 19.54 | 19.60 | 312,267 | -0.06(-0.30%) |
Jul 14, 2017 | 19.67 | 19.75 | 19.60 | 19.66 | 271,714 | +0.20(+1.03%) |
Jul 13, 2017 | 19.46 | 19.51 | 19.36 | 19.45 | 257,146 | -0.08(-0.40%) |
Jul 12, 2017 | 19.56 | 19.62 | 19.48 | 19.53 | 341,199 | +0.22(+1.14%) |
Jul 11, 2017 | 19.14 | 19.31 | 19.10 | 19.31 | 262,553 | +0.20(+1.05%) |
Jul 10, 2017 | 19.11 | 19.21 | 19.07 | 19.11 | 381,017 | -0.06(-0.34%) |
Jul 07, 2017 | 19.19 | 19.20 | 19.05 | 19.18 | 281,943 | -0.04(-0.20%) |
Jul 06, 2017 | 19.34 | 19.44 | 19.22 | 19.22 | 372,614 | -0.07(-0.37%) |
Jul 05, 2017 | 19.34 | 19.34 | 19.16 | 19.29 | 291,184 | -0.31(-1.58%) |
Jul 03, 2017 | 19.60 | 19.69 | 19.58 | 19.60 | 213,075 | +0.15(+0.77%) |
Jun 30, 2017 | 19.55 | 19.55 | 19.35 | 19.45 | 343,737 | -0.21(-1.09%) |
Jun 29, 2017 | 19.84 | 19.86 | 19.61 | 19.66 | 253,455 | -0.31(-1.55%) |
Jun 28, 2017 | 19.77 | 20.00 | 19.69 | 19.97 | 295,218 | +0.21(+1.05%) |
Jun 27, 2017 | 19.78 | 19.83 | 19.70 | 19.77 | 254,355 | +0.10(+0.53%) |
Jun 26, 2017 | 19.80 | 19.81 | 19.60 | 19.66 | 315,574 | -0.07(-0.36%) |
Jun 23, 2017 | 19.62 | 19.75 | 19.57 | 19.73 | 206,651 | +0.14(+0.69%) |
Jun 22, 2017 | 19.54 | 19.73 | 19.50 | 19.60 | 688,132 | -0.10(-0.49%) |
Jun 21, 2017 | 19.63 | 19.82 | 19.58 | 19.69 | 500,216 | -0.01(-0.07%) |
Jun 20, 2017 | 19.78 | 19.81 | 19.60 | 19.71 | 221,853 | -0.39(-1.96%) |
Jun 19, 2017 | 20.21 | 20.25 | 20.02 | 20.10 | 223,167 | -0.06(-0.32%) |
Jun 16, 2017 | 19.94 | 20.17 | 19.89 | 20.17 | 271,783 | +0.27(+1.33%) |
Jun 15, 2017 | 19.82 | 19.92 | 19.77 | 19.90 | 2,378,222 | -0.26(-1.28%) |
Jun 14, 2017 | 20.47 | 20.47 | 20.06 | 20.16 | 618,102 | -0.22(-1.08%) |
Jun 13, 2017 | 20.41 | 20.44 | 20.28 | 20.38 | 245,450 | +0.06(+0.29%) |
Jun 12, 2017 | 20.40 | 20.48 | 20.23 | 20.32 | 465,861 | +0.04(+0.19%) |
Jun 09, 2017 | 20.16 | 20.30 | 20.13 | 20.28 | 433,414 | +0.06(+0.32%) |
Jun 08, 2017 | 20.15 | 20.26 | 20.08 | 20.22 | 282,663 | -0.01(-0.03%) |
Jun 07, 2017 | 20.44 | 20.50 | 20.06 | 20.22 | 366,772 | -0.49(-2.37%) |
Jun 06, 2017 | 20.43 | 20.72 | 20.41 | 20.72 | 356,639 | +0.25(+1.23%) |
Jun 05, 2017 | 20.47 | 20.51 | 20.36 | 20.46 | 213,649 | -0.12(-0.57%) |
Jun 02, 2017 | 20.50 | 20.62 | 20.32 | 20.58 | 299,388 | -0.16(-0.78%) |
Jun 01, 2017 | 20.55 | 20.79 | 20.48 | 20.74 | 226,703 | +0.13(+0.63%) |
May 31, 2017 | 20.64 | 20.76 | 20.48 | 20.61 | 577,965 | -0.11(-0.53%) |
May 30, 2017 | 20.72 | 20.76 | 20.57 | 20.72 | 215,415 | -0.06(-0.28%) |
May 26, 2017 | 20.76 | 20.86 | 20.68 | 20.78 | 526,831 | -0.34(-1.62%) |
May 25, 2017 | 21.34 | 21.47 | 20.98 | 21.12 | 306,480 | -0.43(-2.01%) |
May 24, 2017 | 21.58 | 21.67 | 21.40 | 21.56 | 341,793 | -0.20(-0.92%) |
May 23, 2017 | 21.79 | 21.87 | 21.71 | 21.76 | 669,968 | -0.17(-0.80%) |
May 22, 2017 | 21.91 | 21.99 | 21.84 | 21.93 | 688,838 | +0.11(+0.50%) |
May 19, 2017 | 21.61 | 22.40 | 21.59 | 21.82 | 601,384 | +0.47(+2.21%) |
May 18, 2017 | 21.19 | 21.47 | 21.17 | 21.35 | 519,996 | +0.21(+0.98%) |
May 17, 2017 | 21.36 | 21.53 | 21.13 | 21.14 | 565,776 | -0.46(-2.13%) |
May 16, 2017 | 21.63 | 21.66 | 21.51 | 21.60 | 1,284,362 | +0.36(+1.71%) |
May 15, 2017 | 21.34 | 21.37 | 21.21 | 21.24 | 359,058 | +0.17(+0.80%) |
May 12, 2017 | 20.98 | 21.10 | 20.91 | 21.07 | 338,536 | +0.10(+0.49%) |
May 11, 2017 | 20.94 | 20.99 | 20.74 | 20.97 | 354,957 | +0.05(+0.25%) |
May 10, 2017 | 20.85 | 21.05 | 20.80 | 20.92 | 423,767 | +0.26(+1.25%) |
May 09, 2017 | 20.82 | 20.83 | 20.64 | 20.66 | 320,921 | -0.09(-0.44%) |
May 08, 2017 | 20.84 | 20.87 | 20.61 | 20.75 | 376,859 | -0.14(-0.65%) |
May 05, 2017 | 20.39 | 20.90 | 20.39 | 20.88 | 390,105 | +0.65(+3.20%) |
May 04, 2017 | 20.26 | 20.28 | 20.10 | 20.24 | 469,481 | +0.16(+0.81%) |
May 03, 2017 | 20.10 | 20.16 | 20.02 | 20.08 | 459,775 | -0.06(-0.32%) |
May 02, 2017 | 20.19 | 20.23 | 20.10 | 20.14 | 568,115 | +0.07(+0.35%) |