Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.64 | 20.92 | 20.49 | 20.81 | 643,674 | +0.27(+1.30%) |
Jul 28, 2017 | 20.74 | 20.79 | 20.44 | 20.54 | 1,035,945 | -0.24(-1.14%) |
Jul 27, 2017 | 20.93 | 21.37 | 20.64 | 20.78 | 1,554,434 | -0.09(-0.43%) |
Jul 26, 2017 | 20.88 | 21.10 | 20.67 | 20.86 | 1,074,337 | +0.05(+0.25%) |
Jul 25, 2017 | 20.89 | 20.92 | 20.63 | 20.81 | 656,352 | +0.08(+0.39%) |
Jul 24, 2017 | 20.76 | 20.86 | 20.43 | 20.73 | 1,087,826 | +0.05(+0.25%) |
Jul 21, 2017 | 20.64 | 20.86 | 20.59 | 20.68 | 1,055,837 | +0.04(+0.22%) |
Jul 20, 2017 | 20.54 | 20.77 | 20.42 | 20.64 | 1,367,097 | +0.13(+0.61%) |
Jul 19, 2017 | 20.03 | 20.55 | 19.89 | 20.51 | 1,101,581 | +0.59(+2.97%) |
Jul 18, 2017 | 20.14 | 20.22 | 19.74 | 19.92 | 997,751 | -0.26(-1.28%) |
Jul 17, 2017 | 20.18 | 20.23 | 20.00 | 20.18 | 1,057,367 | -0.01(-0.04%) |
Jul 14, 2017 | 20.13 | 20.22 | 19.98 | 20.18 | 645,252 | +0.05(+0.26%) |
Jul 13, 2017 | 20.02 | 20.15 | 19.89 | 20.13 | 405,171 | +0.13(+0.67%) |
Jul 12, 2017 | 20.16 | 20.18 | 19.95 | 20.00 | 488,461 | -0.06(-0.30%) |
Jul 11, 2017 | 19.98 | 20.18 | 19.90 | 20.06 | 1,052,890 | +0.13(+0.67%) |
Jul 10, 2017 | 19.41 | 20.19 | 19.38 | 19.92 | 1,133,581 | +0.42(+2.16%) |
Jul 07, 2017 | 19.92 | 19.92 | 19.46 | 19.50 | 1,053,699 | -0.27(-1.35%) |
Jul 06, 2017 | 19.41 | 20.13 | 19.27 | 19.77 | 1,371,732 | +0.25(+1.29%) |
Jul 05, 2017 | 19.51 | 19.62 | 19.19 | 19.52 | 1,463,051 | -0.04(-0.23%) |
Jul 03, 2017 | 19.75 | 19.81 | 19.50 | 19.56 | 388,321 | -0.02(-0.11%) |
Jun 30, 2017 | 19.58 | 19.90 | 19.53 | 19.58 | 643,567 | +0.05(+0.27%) |
Jun 29, 2017 | 19.67 | 19.68 | 19.12 | 19.53 | 1,057,767 | -0.10(-0.53%) |
Jun 28, 2017 | 19.26 | 19.71 | 19.15 | 19.64 | 1,328,533 | +0.46(+2.39%) |
Jun 27, 2017 | 19.38 | 19.58 | 18.96 | 19.18 | 2,509,380 | -0.24(-1.26%) |
Jun 26, 2017 | 20.22 | 20.35 | 19.00 | 19.42 | 4,303,987 | -0.79(-3.92%) |
Jun 23, 2017 | 20.36 | 20.44 | 20.09 | 20.21 | 897,150 | -0.14(-0.69%) |
Jun 22, 2017 | 20.37 | 20.47 | 20.10 | 20.35 | 1,431,765 | -0.02(-0.11%) |
Jun 21, 2017 | 20.47 | 20.50 | 19.92 | 20.38 | 1,436,533 | +0.01(+0.04%) |
Jun 20, 2017 | 20.92 | 21.04 | 20.28 | 20.37 | 1,342,077 | -0.67(-3.20%) |
Jun 19, 2017 | 20.55 | 21.04 | 20.45 | 21.04 | 1,804,116 | +0.67(+3.31%) |
Jun 16, 2017 | 20.46 | 20.53 | 20.36 | 20.37 | 776,066 | +0.01(+0.04%) |
Jun 15, 2017 | 20.21 | 20.42 | 20.21 | 20.36 | 861,684 | +0.00(+0.00%) |
Jun 14, 2017 | 20.72 | 20.75 | 20.36 | 20.36 | 1,428,275 | -0.26(-1.26%) |
Jun 13, 2017 | 20.36 | 20.64 | 20.27 | 20.62 | 1,734,974 | +0.35(+1.72%) |
Jun 12, 2017 | 20.46 | 20.53 | 20.11 | 20.27 | 1,709,264 | -0.04(-0.18%) |
Jun 09, 2017 | 20.74 | 20.77 | 20.24 | 20.31 | 1,874,018 | -0.39(-1.90%) |
Jun 08, 2017 | 20.29 | 20.77 | 20.24 | 20.70 | 2,019,860 | +0.55(+2.72%) |
Jun 07, 2017 | 20.04 | 20.18 | 19.84 | 20.15 | 1,862,766 | +0.21(+1.04%) |
Jun 06, 2017 | 19.79 | 20.07 | 19.62 | 19.95 | 1,316,176 | +0.01(+0.04%) |
Jun 05, 2017 | 20.31 | 20.35 | 19.73 | 19.94 | 2,247,037 | -0.40(-1.97%) |
Jun 02, 2017 | 20.31 | 20.35 | 19.97 | 20.34 | 1,570,228 | +0.05(+0.26%) |
Jun 01, 2017 | 20.07 | 20.30 | 19.88 | 20.29 | 1,310,767 | +0.27(+1.37%) |
May 31, 2017 | 20.42 | 20.42 | 19.91 | 20.01 | 1,467,836 | -0.31(-1.53%) |
May 30, 2017 | 20.27 | 20.48 | 20.27 | 20.32 | 1,199,300 | -0.08(-0.40%) |
May 26, 2017 | 20.52 | 20.55 | 20.32 | 20.41 | 902,518 | -0.07(-0.33%) |
May 25, 2017 | 20.41 | 20.55 | 20.35 | 20.47 | 1,009,623 | +0.10(+0.51%) |
May 24, 2017 | 20.56 | 20.56 | 20.30 | 20.37 | 1,845,122 | -0.06(-0.29%) |
May 23, 2017 | 19.98 | 20.46 | 19.88 | 20.43 | 1,559,193 | +0.47(+2.34%) |
May 22, 2017 | 19.60 | 19.98 | 19.49 | 19.96 | 2,675,956 | +0.64(+3.30%) |
May 19, 2017 | 19.54 | 19.54 | 19.12 | 19.32 | 2,657,281 | -0.09(-0.46%) |
May 18, 2017 | 19.49 | 19.58 | 19.29 | 19.41 | 1,195,856 | -0.17(-0.87%) |
May 17, 2017 | 19.59 | 19.89 | 19.38 | 19.58 | 3,235,894 | -0.29(-1.45%) |
May 16, 2017 | 19.74 | 19.88 | 19.58 | 19.87 | 1,542,734 | +0.16(+0.81%) |
May 15, 2017 | 19.71 | 19.95 | 19.67 | 19.71 | 1,452,147 | +0.09(+0.48%) |
May 12, 2017 | 19.68 | 19.71 | 19.34 | 19.62 | 1,606,423 | -0.06(-0.30%) |
May 11, 2017 | 19.65 | 19.71 | 19.54 | 19.68 | 1,174,493 | +0.03(+0.15%) |
May 10, 2017 | 19.76 | 19.76 | 19.62 | 19.65 | 1,402,251 | -0.11(-0.55%) |
May 09, 2017 | 19.47 | 19.94 | 19.39 | 19.76 | 3,710,030 | +0.39(+1.99%) |
May 08, 2017 | 19.31 | 19.38 | 19.17 | 19.37 | 2,066,063 | +0.14(+0.72%) |
May 05, 2017 | 19.05 | 19.32 | 18.96 | 19.23 | 1,217,567 | +0.21(+1.11%) |
May 04, 2017 | 19.25 | 19.25 | 18.85 | 19.02 | 2,170,601 | -0.19(-0.98%) |
May 03, 2017 | 19.39 | 19.46 | 19.18 | 19.21 | 1,671,941 | -0.20(-1.05%) |
May 02, 2017 | 19.46 | 19.60 | 19.35 | 19.41 | 2,534,696 | -0.11(-0.56%) |