Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.95 | 21.95 | 21.30 | 21.40 | 1,100,388 | -0.55(-2.51%) |
Jul 28, 2017 | 20.95 | 22.00 | 20.90 | 21.95 | 2,662,545 | +0.85(+4.03%) |
Jul 27, 2017 | 21.80 | 21.80 | 20.40 | 21.10 | 2,534,344 | -0.75(-3.43%) |
Jul 26, 2017 | 21.70 | 22.10 | 21.35 | 21.85 | 1,944,099 | +0.15(+0.69%) |
Jul 25, 2017 | 21.55 | 21.85 | 21.00 | 21.70 | 1,751,222 | +0.20(+0.93%) |
Jul 24, 2017 | 21.50 | 21.95 | 21.43 | 21.50 | 1,476,124 | +0.25(+1.18%) |
Jul 21, 2017 | 21.25 | 21.45 | 21.10 | 21.25 | 1,333,444 | +0.05(+0.24%) |
Jul 20, 2017 | 21.35 | 20.60 | 21.20 | 1,288,139 | +0.55(+2.66%) | |
Jul 19, 2017 | 20.50 | 21.30 | 20.30 | 20.65 | 1,889,935 | +0.15(+0.73%) |
Jul 18, 2017 | 20.35 | 20.75 | 20.05 | 20.50 | 2,799,152 | +0.20(+0.99%) |
Jul 17, 2017 | 21.50 | 21.52 | 20.25 | 20.30 | 2,245,775 | -1.20(-5.58%) |
Jul 14, 2017 | 21.75 | 21.90 | 21.20 | 21.50 | 995,226 | -0.25(-1.15%) |
Jul 13, 2017 | 21.25 | 21.90 | 21.25 | 21.75 | 840,826 | +0.55(+2.59%) |
Jul 12, 2017 | 21.75 | 22.35 | 21.15 | 21.20 | 1,485,715 | -1.15(-5.15%) |
Jul 11, 2017 | 21.95 | 22.75 | 21.80 | 22.35 | 1,334,720 | +0.35(+1.59%) |
Jul 10, 2017 | 21.50 | 22.25 | 21.30 | 22.00 | 1,640,292 | +0.45(+2.09%) |
Jul 07, 2017 | 21.15 | 21.60 | 21.05 | 21.55 | 1,033,396 | +0.40(+1.89%) |
Jul 06, 2017 | 21.35 | 21.70 | 21.02 | 21.15 | 1,361,735 | -0.50(-2.31%) |
Jul 05, 2017 | 22.40 | 22.90 | 21.55 | 21.65 | 1,651,645 | -0.65(-2.91%) |
Jul 03, 2017 | 22.10 | 22.60 | 21.90 | 22.30 | 464,826 | +0.30(+1.36%) |
Jun 30, 2017 | 23.15 | 23.15 | 21.70 | 22.00 | 2,222,933 | -1.10(-4.76%) |
Jun 29, 2017 | 23.15 | 23.30 | 22.75 | 23.10 | 1,138,726 | -0.10(-0.43%) |
Jun 28, 2017 | 23.25 | 23.65 | 23.05 | 23.20 | 1,097,462 | +0.05(+0.22%) |
Jun 27, 2017 | 23.50 | 23.70 | 23.00 | 23.15 | 1,353,658 | -0.30(-1.28%) |
Jun 26, 2017 | 23.30 | 23.70 | 23.15 | 23.45 | 1,153,619 | +0.15(+0.64%) |
Jun 23, 2017 | 22.90 | 23.27 | 22.50 | 23.30 | 1,959,201 | +0.25(+1.08%) |
Jun 22, 2017 | 24.20 | 24.20 | 22.80 | 23.05 | 3,549,889 | -1.15(-4.75%) |
Jun 21, 2017 | 24.30 | 24.48 | 24.20 | 24.20 | 994,217 | -0.30(-1.22%) |
Jun 20, 2017 | 24.95 | 25.05 | 24.45 | 24.50 | 1,316,348 | -0.55(-2.20%) |
Jun 19, 2017 | 25.25 | 25.40 | 24.90 | 25.05 | 832,831 | -0.15(-0.60%) |
Jun 16, 2017 | 24.85 | 25.55 | 24.85 | 25.20 | 1,860,823 | +0.20(+0.80%) |
Jun 15, 2017 | 25.10 | 25.30 | 24.90 | 25.00 | 1,987,075 | -0.10(-0.40%) |
Jun 14, 2017 | 25.25 | 25.80 | 25.10 | 25.10 | 1,201,150 | -0.15(-0.59%) |
Jun 13, 2017 | 25.20 | 25.95 | 24.90 | 25.25 | 2,968,272 | +1.25(+5.21%) |
Jun 12, 2017 | 24.15 | 24.50 | 23.90 | 24.00 | 1,047,276 | -0.10(-0.41%) |
Jun 09, 2017 | 24.15 | 24.30 | 23.75 | 24.10 | 1,835,571 | -0.05(-0.21%) |
Jun 08, 2017 | 24.20 | 24.30 | 23.60 | 24.15 | 1,288,467 | -0.10(-0.41%) |
Jun 07, 2017 | 24.70 | 24.80 | 24.00 | 24.25 | 1,765,688 | -0.90(-3.58%) |
Jun 06, 2017 | 25.90 | 25.90 | 24.75 | 25.15 | 1,378,836 | -0.70(-2.71%) |
Jun 05, 2017 | 26.20 | 26.30 | 25.75 | 25.85 | 1,418,732 | -0.55(-2.08%) |
Jun 02, 2017 | 25.80 | 26.75 | 25.80 | 26.40 | 2,221,364 | +0.40(+1.54%) |
Jun 01, 2017 | 25.20 | 26.35 | 25.10 | 26.00 | 1,500,327 | +0.95(+3.79%) |
May 31, 2017 | 25.65 | 25.68 | 24.30 | 25.05 | 2,534,121 | -0.60(-2.34%) |
May 30, 2017 | 26.85 | 26.95 | 25.35 | 25.65 | 1,677,308 | -1.35(-5.00%) |
May 26, 2017 | 25.80 | 27.35 | 25.75 | 27.00 | 3,393,765 | +1.20(+4.65%) |
May 25, 2017 | 26.00 | 26.65 | 25.50 | 25.80 | 2,061,212 | +0.20(+0.78%) |
May 24, 2017 | 26.40 | 26.60 | 24.95 | 25.60 | 5,000,616 | -0.90(-3.40%) |
May 23, 2017 | 27.05 | 27.20 | 26.40 | 26.50 | 992,855 | -0.50(-1.85%) |
May 22, 2017 | 27.25 | 27.77 | 26.95 | 27.00 | 1,295,192 | -0.10(-0.37%) |
May 19, 2017 | 27.05 | 27.52 | 27.00 | 27.10 | 1,270,182 | +0.00(+0.00%) |
May 18, 2017 | 27.00 | 27.52 | 26.80 | 27.10 | 1,275,790 | +0.00(+0.00%) |
May 17, 2017 | 27.35 | 27.40 | 26.95 | 27.10 | 1,500,529 | -0.50(-1.81%) |
May 16, 2017 | 28.00 | 28.30 | 27.43 | 27.60 | 1,357,805 | -0.30(-1.08%) |
May 15, 2017 | 29.10 | 29.10 | 27.88 | 27.90 | 2,025,374 | -1.20(-4.12%) |
May 12, 2017 | 29.85 | 30.05 | 29.05 | 29.10 | 962,049 | -0.75(-2.51%) |
May 11, 2017 | 30.25 | 30.60 | 29.70 | 29.85 | 645,754 | -0.50(-1.65%) |
May 10, 2017 | 30.45 | 30.60 | 29.95 | 30.35 | 996,201 | -0.15(-0.49%) |
May 09, 2017 | 30.30 | 31.00 | 30.30 | 30.50 | 898,596 | +0.10(+0.33%) |
May 08, 2017 | 30.65 | 30.80 | 30.20 | 30.40 | 927,875 | -0.25(-0.82%) |
May 05, 2017 | 30.50 | 30.93 | 30.20 | 30.65 | 485,029 | +0.20(+0.66%) |
May 04, 2017 | 30.75 | 30.75 | 29.75 | 30.45 | 1,402,494 | -0.40(-1.30%) |
May 03, 2017 | 30.80 | 30.95 | 30.60 | 30.85 | 587,446 | -0.10(-0.32%) |
May 02, 2017 | 30.90 | 30.95 | 30.68 | 30.95 | 411,501 | +0.15(+0.49%) |