Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.07 | 24.08 | 23.07 | 23.89 | 3,792,483 | +0.81(+3.52%) |
Jul 28, 2017 | 22.81 | 23.24 | 22.52 | 23.07 | 2,674,207 | +0.28(+1.24%) |
Jul 27, 2017 | 22.92 | 22.96 | 22.73 | 22.79 | 1,262,276 | -0.13(-0.57%) |
Jul 26, 2017 | 22.98 | 23.02 | 22.79 | 22.92 | 1,458,870 | +0.07(+0.29%) |
Jul 25, 2017 | 22.95 | 22.95 | 22.71 | 22.86 | 1,210,623 | -0.02(-0.09%) |
Jul 24, 2017 | 22.94 | 22.98 | 22.74 | 22.88 | 1,055,039 | -0.07(-0.31%) |
Jul 21, 2017 | 22.75 | 22.99 | 22.69 | 22.95 | 924,626 | +0.20(+0.89%) |
Jul 20, 2017 | 22.94 | 23.03 | 22.74 | 22.75 | 1,252,287 | -0.17(-0.74%) |
Jul 19, 2017 | 22.75 | 22.95 | 22.66 | 22.92 | 728,849 | +0.18(+0.78%) |
Jul 18, 2017 | 22.76 | 22.85 | 22.67 | 22.74 | 912,133 | -0.04(-0.17%) |
Jul 17, 2017 | 22.71 | 22.83 | 22.53 | 22.78 | 1,301,456 | -0.03(-0.11%) |
Jul 14, 2017 | 22.44 | 22.87 | 22.37 | 22.80 | 1,439,579 | +0.55(+2.48%) |
Jul 13, 2017 | 22.27 | 22.38 | 22.18 | 22.25 | 1,472,176 | -0.03(-0.15%) |
Jul 12, 2017 | 22.03 | 22.39 | 21.97 | 22.29 | 1,427,169 | +0.43(+1.95%) |
Jul 11, 2017 | 21.96 | 21.96 | 21.59 | 21.86 | 1,710,260 | -0.08(-0.36%) |
Jul 10, 2017 | 22.56 | 22.56 | 21.93 | 21.94 | 2,071,630 | -0.64(-2.82%) |
Jul 07, 2017 | 22.42 | 22.72 | 22.33 | 22.58 | 1,321,141 | +0.24(+1.06%) |
Jul 06, 2017 | 22.54 | 22.65 | 22.22 | 22.34 | 1,278,609 | -0.30(-1.30%) |
Jul 05, 2017 | 22.82 | 22.88 | 22.42 | 22.63 | 1,318,815 | -0.24(-1.03%) |
Jul 03, 2017 | 22.72 | 22.98 | 22.70 | 22.87 | 715,265 | +0.34(+1.51%) |
Jun 30, 2017 | 22.43 | 22.63 | 22.24 | 22.53 | 1,536,572 | +0.11(+0.50%) |
Jun 29, 2017 | 22.65 | 22.81 | 22.21 | 22.42 | 1,403,403 | -0.35(-1.53%) |
Jun 28, 2017 | 22.63 | 22.94 | 22.49 | 22.77 | 1,133,312 | +0.30(+1.31%) |
Jun 27, 2017 | 22.66 | 22.94 | 22.44 | 22.47 | 1,064,577 | -0.31(-1.38%) |
Jun 26, 2017 | 22.68 | 22.85 | 22.67 | 22.79 | 800,103 | +0.15(+0.67%) |
Jun 23, 2017 | 22.37 | 22.68 | 22.34 | 22.63 | 1,932,091 | +0.26(+1.17%) |
Jun 22, 2017 | 22.32 | 22.44 | 22.18 | 22.37 | 1,274,767 | +0.05(+0.21%) |
Jun 21, 2017 | 22.79 | 22.79 | 22.28 | 22.33 | 1,496,003 | -0.50(-2.18%) |
Jun 20, 2017 | 22.78 | 22.92 | 22.69 | 22.82 | 1,629,785 | +0.06(+0.26%) |
Jun 19, 2017 | 22.42 | 22.77 | 22.40 | 22.77 | 1,132,659 | +0.33(+1.49%) |
Jun 16, 2017 | 22.78 | 22.79 | 22.33 | 22.43 | 2,899,045 | -0.27(-1.18%) |
Jun 15, 2017 | 22.25 | 22.81 | 22.25 | 22.70 | 1,556,612 | +0.28(+1.26%) |
Jun 14, 2017 | 22.62 | 22.72 | 22.35 | 22.42 | 1,390,544 | -0.01(-0.06%) |
Jun 13, 2017 | 22.11 | 22.57 | 22.10 | 22.43 | 2,275,056 | +0.30(+1.36%) |
Jun 12, 2017 | 21.49 | 22.13 | 21.49 | 22.13 | 2,297,052 | +0.64(+2.97%) |
Jun 09, 2017 | 21.45 | 21.58 | 21.31 | 21.49 | 2,192,692 | -0.09(-0.42%) |
Jun 08, 2017 | 21.71 | 21.33 | 21.58 | 3,596,952 | -0.15(-0.71%) | |
Jun 07, 2017 | 22.26 | 22.32 | 20.99 | 21.74 | 7,326,514 | -0.85(-3.74%) |
Jun 06, 2017 | 22.57 | 22.65 | 22.39 | 22.58 | 1,068,314 | +0.12(+0.55%) |
Jun 05, 2017 | 22.67 | 22.81 | 22.43 | 22.46 | 1,480,874 | -0.29(-1.28%) |
Jun 02, 2017 | 22.72 | 23.03 | 22.68 | 22.75 | 1,467,445 | +0.17(+0.77%) |
Jun 01, 2017 | 22.57 | 22.61 | 22.35 | 22.57 | 1,863,713 | +0.05(+0.20%) |
May 31, 2017 | 22.68 | 22.78 | 22.47 | 22.53 | 2,465,669 | -0.08(-0.34%) |
May 30, 2017 | 22.68 | 22.83 | 22.59 | 22.61 | 1,020,126 | -0.08(-0.37%) |
May 26, 2017 | 22.65 | 22.74 | 22.57 | 22.69 | 1,098,726 | +0.06(+0.26%) |
May 25, 2017 | 22.52 | 22.67 | 22.42 | 22.63 | 1,472,260 | +0.18(+0.80%) |
May 24, 2017 | 22.46 | 22.69 | 22.32 | 22.45 | 2,092,599 | +0.05(+0.23%) |
May 23, 2017 | 22.50 | 22.58 | 22.37 | 22.40 | 1,089,877 | -0.06(-0.26%) |
May 22, 2017 | 22.58 | 22.66 | 22.25 | 22.46 | 1,933,403 | -0.11(-0.49%) |
May 19, 2017 | 22.90 | 22.90 | 22.52 | 22.57 | 1,834,832 | -0.28(-1.21%) |
May 18, 2017 | 22.67 | 23.03 | 22.48 | 22.85 | 3,761,294 | +0.10(+0.43%) |
May 17, 2017 | 22.48 | 22.85 | 22.48 | 22.75 | 2,973,535 | +0.20(+0.89%) |
May 16, 2017 | 22.45 | 22.57 | 22.27 | 22.55 | 1,838,089 | +0.18(+0.81%) |
May 15, 2017 | 22.32 | 22.58 | 22.21 | 22.37 | 2,102,162 | +0.06(+0.29%) |
May 12, 2017 | 22.53 | 22.53 | 22.26 | 22.30 | 1,319,892 | -0.19(-0.83%) |
May 11, 2017 | 22.55 | 22.57 | 22.41 | 22.49 | 994,215 | -0.14(-0.63%) |
May 10, 2017 | 22.48 | 22.68 | 22.48 | 22.63 | 1,183,000 | +0.18(+0.80%) |
May 09, 2017 | 22.52 | 22.62 | 22.28 | 22.45 | 1,296,973 | -0.06(-0.29%) |
May 08, 2017 | 22.77 | 22.79 | 22.41 | 22.52 | 1,235,711 | -0.23(-1.02%) |
May 05, 2017 | 22.52 | 22.76 | 22.50 | 22.75 | 1,198,118 | +0.33(+1.47%) |
May 04, 2017 | 22.43 | 22.45 | 22.13 | 22.42 | 1,883,732 | +0.04(+0.17%) |
May 03, 2017 | 22.93 | 22.93 | 22.36 | 22.38 | 1,260,661 | -0.41(-1.81%) |
May 02, 2017 | 22.75 | 22.97 | 22.75 | 22.79 | 1,834,862 | +0.09(+0.40%) |