Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.66 | 20.91 | 20.60 | 20.84 | 6,150,856 | +0.25(+1.21%) |
Jul 28, 2017 | 20.40 | 20.63 | 20.28 | 20.59 | 7,117,097 | +0.19(+0.92%) |
Jul 27, 2017 | 20.47 | 20.59 | 20.28 | 20.40 | 7,045,969 | -0.03(-0.15%) |
Jul 26, 2017 | 20.67 | 20.85 | 20.35 | 20.43 | 9,299,363 | -0.32(-1.54%) |
Jul 25, 2017 | 20.96 | 21.13 | 20.68 | 20.75 | 13,478,099 | +0.12(+0.61%) |
Jul 24, 2017 | 20.47 | 20.66 | 20.39 | 20.63 | 7,338,648 | +0.20(+0.95%) |
Jul 21, 2017 | 19.99 | 20.60 | 19.91 | 20.43 | 12,068,530 | +0.54(+2.71%) |
Jul 20, 2017 | 20.24 | 19.84 | 19.89 | 11,101,320 | -0.24(-1.20%) | |
Jul 19, 2017 | 20.21 | 20.29 | 19.97 | 20.14 | 8,036,931 | -0.02(-0.08%) |
Jul 18, 2017 | 20.14 | 20.27 | 19.96 | 20.15 | 6,847,679 | -0.27(-1.30%) |
Jul 17, 2017 | 20.29 | 20.51 | 20.19 | 20.42 | 5,749,557 | +0.06(+0.31%) |
Jul 14, 2017 | 20.24 | 20.41 | 20.01 | 20.35 | 6,907,376 | -0.16(-0.80%) |
Jul 13, 2017 | 20.43 | 20.52 | 20.34 | 20.52 | 5,467,814 | +0.14(+0.69%) |
Jul 12, 2017 | 20.28 | 20.48 | 20.23 | 20.38 | 6,219,725 | -0.06(-0.31%) |
Jul 11, 2017 | 20.56 | 20.67 | 20.30 | 20.44 | 8,153,017 | -0.12(-0.57%) |
Jul 10, 2017 | 20.59 | 20.74 | 20.46 | 20.56 | 6,343,718 | -0.11(-0.53%) |
Jul 07, 2017 | 20.72 | 20.78 | 20.53 | 20.67 | 5,219,532 | +0.02(+0.08%) |
Jul 06, 2017 | 20.72 | 20.97 | 20.64 | 20.65 | 6,817,810 | -0.09(-0.45%) |
Jul 05, 2017 | 20.70 | 20.88 | 20.54 | 20.74 | 6,383,643 | +0.09(+0.42%) |
Jul 03, 2017 | 20.44 | 20.85 | 20.40 | 20.66 | 3,755,213 | +0.40(+1.96%) |
Jun 30, 2017 | 20.48 | 20.56 | 20.11 | 20.26 | 7,399,084 | -0.09(-0.42%) |
Jun 29, 2017 | 20.45 | 20.83 | 20.23 | 20.35 | 12,984,405 | +0.45(+2.28%) |
Jun 28, 2017 | 19.69 | 19.96 | 19.66 | 19.89 | 7,347,531 | +0.42(+2.16%) |
Jun 27, 2017 | 19.40 | 19.67 | 19.27 | 19.47 | 6,876,251 | +0.21(+1.09%) |
Jun 26, 2017 | 19.15 | 19.45 | 19.08 | 19.26 | 4,410,292 | +0.12(+0.65%) |
Jun 23, 2017 | 19.08 | 19.14 | 9,816,383 | -0.37(-1.91%) | ||
Jun 22, 2017 | 19.67 | 19.69 | 19.31 | 19.51 | 7,863,805 | -0.19(-0.99%) |
Jun 21, 2017 | 19.88 | 19.92 | 19.64 | 19.70 | 8,610,824 | -0.13(-0.66%) |
Jun 20, 2017 | 19.85 | 19.94 | 19.59 | 19.84 | 7,617,960 | -0.02(-0.12%) |
Jun 19, 2017 | 19.88 | 20.11 | 19.79 | 19.86 | 5,045,403 | +0.09(+0.47%) |
Jun 16, 2017 | 19.48 | 19.85 | 19.46 | 19.77 | 8,103,394 | -0.01(-0.04%) |
Jun 15, 2017 | 19.67 | 19.92 | 19.59 | 19.77 | 5,599,629 | -0.08(-0.39%) |
Jun 14, 2017 | 19.31 | 19.91 | 19.29 | 19.85 | 10,811,193 | +0.19(+0.99%) |
Jun 13, 2017 | 19.69 | 19.84 | 19.53 | 19.66 | 7,075,851 | +0.11(+0.56%) |
Jun 12, 2017 | 19.45 | 19.84 | 19.32 | 19.55 | 8,990,180 | +0.10(+0.52%) |
Jun 09, 2017 | 18.98 | 19.51 | 18.98 | 19.45 | 10,330,149 | +0.57(+3.00%) |
Jun 08, 2017 | 18.49 | 19.19 | 18.45 | 18.88 | 8,212,520 | +0.35(+1.91%) |
Jun 07, 2017 | 18.45 | 18.63 | 18.35 | 18.53 | 7,974,164 | +0.20(+1.08%) |
Jun 06, 2017 | 18.20 | 18.44 | 18.03 | 18.33 | 8,931,174 | -0.06(-0.34%) |
Jun 05, 2017 | 18.49 | 18.68 | 18.39 | 18.39 | 9,124,966 | +0.05(+0.25%) |
Jun 02, 2017 | 18.49 | 18.56 | 18.31 | 18.35 | 10,489,624 | -0.30(-1.62%) |
Jun 01, 2017 | 18.08 | 18.70 | 18.01 | 18.65 | 8,151,164 | +0.23(+1.22%) |
May 31, 2017 | 18.68 | 18.70 | 18.29 | 18.42 | 12,071,527 | -0.24(-1.29%) |
May 30, 2017 | 18.75 | 18.78 | 18.42 | 18.66 | 6,243,289 | -0.16(-0.87%) |
May 26, 2017 | 18.98 | 19.04 | 18.81 | 18.83 | 5,996,165 | -0.16(-0.86%) |
May 25, 2017 | 19.05 | 19.29 | 18.93 | 18.99 | 6,432,262 | -0.01(-0.04%) |
May 24, 2017 | 19.19 | 19.22 | 18.87 | 19.00 | 8,425,097 | -0.20(-1.05%) |
May 23, 2017 | 19.01 | 19.26 | 18.80 | 19.20 | 6,943,358 | +0.27(+1.43%) |
May 22, 2017 | 18.84 | 19.07 | 18.73 | 18.93 | 6,899,618 | +0.16(+0.87%) |
May 19, 2017 | 18.52 | 18.94 | 18.44 | 18.77 | 8,027,992 | +0.28(+1.51%) |
May 18, 2017 | 18.43 | 18.67 | 18.27 | 18.49 | 9,569,398 | +0.03(+0.17%) |
May 17, 2017 | 18.80 | 19.02 | 18.29 | 18.46 | 12,120,609 | -0.87(-4.50%) |
May 16, 2017 | 19.12 | 19.36 | 19.11 | 19.32 | 7,514,472 | +0.20(+1.06%) |
May 15, 2017 | 18.77 | 19.13 | 18.70 | 19.12 | 7,210,191 | +0.37(+1.99%) |
May 12, 2017 | 18.77 | 18.86 | 18.47 | 18.75 | 7,910,123 | -0.22(-1.15%) |
May 11, 2017 | 19.01 | 19.15 | 18.77 | 18.97 | 5,917,760 | -0.15(-0.77%) |
May 10, 2017 | 19.22 | 19.34 | 19.08 | 19.12 | 8,164,173 | -0.16(-0.85%) |
May 09, 2017 | 19.41 | 19.53 | 19.18 | 19.28 | 6,248,397 | -0.08(-0.40%) |
May 08, 2017 | 19.22 | 19.43 | 19.21 | 19.36 | 3,932,070 | +0.11(+0.56%) |
May 05, 2017 | 19.40 | 19.43 | 19.18 | 19.25 | 4,261,973 | -0.09(-0.44%) |
May 04, 2017 | 19.36 | 19.53 | 19.17 | 19.33 | 8,209,108 | +0.15(+0.77%) |
May 03, 2017 | 18.90 | 19.24 | 18.84 | 19.18 | 8,118,855 | +0.20(+1.06%) |
May 02, 2017 | 19.25 | 19.30 | 18.88 | 18.98 | 6,601,927 | -0.26(-1.33%) |