Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.24 | 21.68 | 21.19 | 21.57 | 1,616,881 | +0.37(+1.76%) |
Jul 28, 2017 | 21.24 | 21.29 | 20.98 | 21.19 | 966,928 | +0.00(+0.00%) |
Jul 27, 2017 | 21.10 | 21.47 | 20.96 | 21.19 | 1,442,089 | +0.14(+0.66%) |
Jul 26, 2017 | 21.71 | 21.80 | 20.68 | 21.05 | 1,678,305 | -0.79(-3.63%) |
Jul 25, 2017 | 21.61 | 21.89 | 21.57 | 21.85 | 1,470,598 | +0.65(+3.08%) |
Jul 24, 2017 | 21.01 | 21.29 | 20.91 | 21.19 | 844,985 | +0.23(+1.11%) |
Jul 21, 2017 | 21.33 | 21.43 | 20.87 | 20.96 | 744,835 | -0.28(-1.32%) |
Jul 20, 2017 | 21.33 | 21.33 | 21.10 | 21.24 | 611,635 | -0.05(-0.22%) |
Jul 19, 2017 | 21.38 | 21.52 | 21.15 | 21.29 | 770,620 | +0.00(+0.00%) |
Jul 18, 2017 | 21.38 | 21.52 | 21.15 | 21.29 | 963,684 | -0.28(-1.30%) |
Jul 17, 2017 | 21.52 | 21.61 | 21.35 | 21.57 | 902,487 | +0.00(+0.00%) |
Jul 14, 2017 | 21.43 | 21.66 | 20.91 | 21.57 | 980,154 | -0.19(-0.86%) |
Jul 13, 2017 | 21.75 | 21.80 | 21.52 | 21.75 | 802,555 | +0.05(+0.22%) |
Jul 12, 2017 | 21.66 | 21.94 | 21.52 | 21.71 | 1,141,668 | -0.09(-0.43%) |
Jul 11, 2017 | 21.80 | 21.89 | 21.52 | 21.80 | 1,403,338 | +0.00(+0.00%) |
Jul 10, 2017 | 21.99 | 22.13 | 21.80 | 21.80 | 1,023,671 | -0.28(-1.27%) |
Jul 07, 2017 | 22.03 | 22.17 | 21.80 | 22.08 | 919,166 | +0.19(+0.85%) |
Jul 06, 2017 | 22.13 | 22.17 | 21.80 | 21.89 | 1,165,512 | -0.19(-0.85%) |
Jul 05, 2017 | 22.13 | 22.22 | 21.80 | 22.08 | 1,178,252 | -0.05(-0.21%) |
Jul 03, 2017 | 21.80 | 22.36 | 21.73 | 22.13 | 802,685 | +0.42(+1.94%) |
Jun 30, 2017 | 22.03 | 22.13 | 21.57 | 21.71 | 1,451,678 | -0.28(-1.27%) |
Jun 29, 2017 | 22.13 | 22.13 | 21.57 | 21.99 | 1,321,628 | +0.47(+2.17%) |
Jun 28, 2017 | 21.47 | 21.66 | 21.38 | 21.52 | 1,342,002 | +0.28(+1.32%) |
Jun 27, 2017 | 21.29 | 21.57 | 21.15 | 21.24 | 1,164,591 | +0.14(+0.66%) |
Jun 26, 2017 | 21.01 | 21.26 | 20.89 | 21.10 | 931,164 | +0.09(+0.44%) |
Jun 23, 2017 | 21.43 | 21.43 | 20.96 | 21.01 | 2,671,961 | -0.28(-1.32%) |
Jun 22, 2017 | 21.38 | 21.47 | 21.10 | 21.29 | 1,035,867 | -0.14(-0.65%) |
Jun 21, 2017 | 21.71 | 21.71 | 21.33 | 21.43 | 1,238,490 | -0.23(-1.08%) |
Jun 20, 2017 | 21.89 | 21.89 | 21.61 | 21.66 | 853,190 | -0.23(-1.07%) |
Jun 19, 2017 | 21.99 | 22.17 | 21.75 | 21.89 | 942,988 | +0.00(+0.00%) |
Jun 16, 2017 | 21.89 | 22.10 | 21.80 | 21.89 | 6,076,581 | -0.23(-1.05%) |
Jun 15, 2017 | 22.13 | 22.55 | 21.99 | 22.13 | 942,179 | -0.19(-0.84%) |
Jun 14, 2017 | 22.03 | 22.36 | 21.75 | 22.31 | 1,627,458 | +0.00(+0.00%) |
Jun 13, 2017 | 22.31 | 22.55 | 22.13 | 22.31 | 1,213,517 | +0.09(+0.42%) |
Jun 12, 2017 | 22.41 | 22.64 | 21.99 | 22.22 | 1,952,350 | -0.09(-0.42%) |
Jun 09, 2017 | 21.43 | 22.45 | 21.38 | 22.31 | 1,805,672 | +1.03(+4.82%) |
Jun 08, 2017 | 20.45 | 21.57 | 20.35 | 21.29 | 1,545,305 | +0.84(+4.11%) |
Jun 07, 2017 | 20.40 | 20.54 | 20.31 | 20.45 | 1,459,661 | +0.19(+0.92%) |
Jun 06, 2017 | 20.26 | 20.47 | 20.17 | 20.26 | 1,081,884 | -0.33(-1.59%) |
Jun 05, 2017 | 20.73 | 20.94 | 20.50 | 20.59 | 1,274,584 | -0.19(-0.90%) |
Jun 02, 2017 | 20.40 | 20.94 | 20.40 | 20.77 | 1,639,965 | +0.14(+0.68%) |
Jun 01, 2017 | 20.17 | 20.73 | 20.03 | 20.63 | 1,550,555 | +0.61(+3.03%) |
May 31, 2017 | 20.21 | 20.21 | 19.65 | 20.03 | 1,254,054 | -0.14(-0.69%) |
May 30, 2017 | 20.26 | 20.31 | 19.98 | 20.17 | 802,092 | -0.19(-0.92%) |
May 26, 2017 | 20.54 | 20.54 | 20.26 | 20.35 | 849,291 | -0.19(-0.91%) |
May 25, 2017 | 20.45 | 20.59 | 20.28 | 20.54 | 891,116 | +0.14(+0.69%) |
May 24, 2017 | 20.77 | 20.77 | 20.33 | 20.40 | 657,758 | -0.28(-1.35%) |
May 23, 2017 | 20.45 | 20.82 | 20.26 | 20.68 | 990,978 | +0.28(+1.37%) |
May 22, 2017 | 20.31 | 20.42 | 20.00 | 20.40 | 1,094,919 | +0.09(+0.46%) |
May 19, 2017 | 20.35 | 20.56 | 20.26 | 20.31 | 1,100,751 | -0.05(-0.23%) |
May 18, 2017 | 20.31 | 20.63 | 20.21 | 20.35 | 1,190,412 | +0.05(+0.23%) |
May 17, 2017 | 21.29 | 20.94 | 19.98 | 20.31 | 1,494,821 | -0.98(-4.61%) |
May 16, 2017 | 21.24 | 21.29 | 20.96 | 21.29 | 953,821 | +0.09(+0.44%) |
May 15, 2017 | 21.15 | 21.24 | 21.01 | 21.19 | 1,696,364 | +0.14(+0.66%) |
May 12, 2017 | 21.15 | 21.22 | 20.96 | 21.05 | 780,843 | -0.23(-1.10%) |
May 11, 2017 | 21.57 | 21.61 | 21.15 | 21.29 | 809,853 | -0.37(-1.72%) |
May 10, 2017 | 21.75 | 22.01 | 21.61 | 21.66 | 985,749 | -0.19(-0.85%) |
May 09, 2017 | 22.13 | 22.34 | 21.75 | 21.85 | 764,222 | -0.28(-1.27%) |
May 08, 2017 | 22.03 | 22.13 | 21.89 | 22.13 | 554,344 | +0.09(+0.42%) |
May 05, 2017 | 22.08 | 22.08 | 21.71 | 22.03 | 773,778 | +0.00(+0.00%) |
May 04, 2017 | 22.03 | 22.17 | 21.80 | 22.03 | 872,431 | +0.25(+1.16%) |
May 03, 2017 | 21.55 | 21.92 | 21.41 | 21.78 | 961,563 | +0.14(+0.65%) |
May 02, 2017 | 21.78 | 21.88 | 21.32 | 21.64 | 2,329,650 | -0.19(-0.85%) |