Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.02 | 21.13 | 20.96 | 21.01 | 1,676,140 | +0.01(+0.05%) |
Jul 28, 2017 | 20.73 | 21.01 | 20.68 | 21.00 | 684,180 | +0.27(+1.30%) |
Jul 27, 2017 | 20.94 | 20.95 | 20.63 | 20.73 | 789,568 | -0.22(-1.03%) |
Jul 26, 2017 | 21.02 | 21.03 | 20.90 | 20.95 | 1,312,468 | -0.08(-0.40%) |
Jul 25, 2017 | 21.00 | 21.12 | 20.93 | 21.03 | 1,503,392 | +0.19(+0.90%) |
Jul 24, 2017 | 20.75 | 20.88 | 20.73 | 20.84 | 691,652 | +0.08(+0.41%) |
Jul 21, 2017 | 20.67 | 20.78 | 20.66 | 20.76 | 757,515 | +0.09(+0.43%) |
Jul 20, 2017 | 20.63 | 20.76 | 20.56 | 20.67 | 955,484 | +0.05(+0.25%) |
Jul 19, 2017 | 20.35 | 20.62 | 20.30 | 20.62 | 1,152,017 | +0.35(+1.72%) |
Jul 18, 2017 | 20.11 | 20.49 | 19.93 | 20.27 | 2,467,296 | +0.01(+0.05%) |
Jul 17, 2017 | 20.40 | 20.47 | 20.26 | 20.26 | 1,417,887 | -0.14(-0.67%) |
Jul 14, 2017 | 20.20 | 20.49 | 20.20 | 20.40 | 872,116 | +0.10(+0.51%) |
Jul 13, 2017 | 20.31 | 20.38 | 20.17 | 20.29 | 561,698 | +0.00(+0.00%) |
Jul 12, 2017 | 20.15 | 20.33 | 20.02 | 20.29 | 983,689 | +0.17(+0.87%) |
Jul 11, 2017 | 20.19 | 20.27 | 20.09 | 20.12 | 858,577 | -0.07(-0.35%) |
Jul 10, 2017 | 20.28 | 20.36 | 20.18 | 20.19 | 1,074,992 | -0.14(-0.70%) |
Jul 07, 2017 | 20.21 | 20.38 | 20.19 | 20.33 | 903,323 | +0.14(+0.70%) |
Jul 06, 2017 | 20.25 | 20.34 | 20.17 | 20.19 | 1,232,726 | -0.15(-0.72%) |
Jul 05, 2017 | 20.51 | 20.59 | 20.21 | 20.34 | 1,056,003 | -0.16(-0.80%) |
Jul 03, 2017 | 20.44 | 20.66 | 20.40 | 20.50 | 480,071 | +0.21(+1.04%) |
Jun 30, 2017 | 20.63 | 20.67 | 20.29 | 20.29 | 980,787 | -0.24(-1.15%) |
Jun 29, 2017 | 20.66 | 20.68 | 20.30 | 20.52 | 1,104,908 | +0.01(+0.07%) |
Jun 28, 2017 | 20.41 | 20.61 | 20.41 | 20.51 | 665,042 | +0.23(+1.14%) |
Jun 27, 2017 | 20.33 | 20.35 | 20.26 | 20.28 | 656,355 | -0.05(-0.23%) |
Jun 26, 2017 | 20.22 | 20.38 | 20.08 | 20.33 | 592,291 | +0.10(+0.51%) |
Jun 23, 2017 | 20.34 | 20.43 | 20.21 | 20.22 | 1,512,211 | -0.11(-0.56%) |
Jun 22, 2017 | 20.48 | 20.48 | 20.31 | 20.34 | 582,765 | -0.16(-0.80%) |
Jun 21, 2017 | 20.66 | 20.68 | 20.45 | 20.50 | 542,241 | -0.11(-0.53%) |
Jun 20, 2017 | 20.72 | 20.76 | 20.57 | 20.61 | 1,241,307 | -0.12(-0.57%) |
Jun 19, 2017 | 20.96 | 20.96 | 20.64 | 20.73 | 1,669,690 | -0.16(-0.74%) |
Jun 16, 2017 | 20.77 | 21.00 | 20.75 | 20.88 | 2,222,606 | +0.01(+0.07%) |
Jun 15, 2017 | 20.65 | 20.87 | 20.59 | 20.87 | 1,056,884 | +0.12(+0.57%) |
Jun 14, 2017 | 20.77 | 20.85 | 20.66 | 20.75 | 1,165,168 | -0.02(-0.11%) |
Jun 13, 2017 | 20.76 | 20.85 | 20.71 | 20.77 | 839,668 | +0.04(+0.20%) |
Jun 12, 2017 | 20.65 | 20.77 | 20.60 | 20.73 | 1,025,490 | +0.08(+0.36%) |
Jun 09, 2017 | 20.49 | 20.67 | 20.43 | 20.66 | 1,090,916 | +0.20(+0.99%) |
Jun 08, 2017 | 20.26 | 20.48 | 20.25 | 20.45 | 840,205 | +0.18(+0.88%) |
Jun 07, 2017 | 20.31 | 20.35 | 20.24 | 20.27 | 906,269 | -0.01(-0.07%) |
Jun 06, 2017 | 20.37 | 20.42 | 20.24 | 20.29 | 912,547 | -0.19(-0.94%) |
Jun 05, 2017 | 20.64 | 20.67 | 20.43 | 20.48 | 1,271,376 | -0.16(-0.75%) |
Jun 02, 2017 | 20.76 | 20.85 | 20.64 | 20.64 | 972,726 | -0.14(-0.68%) |
Jun 01, 2017 | 20.47 | 20.80 | 20.46 | 20.78 | 1,915,170 | +0.32(+1.57%) |
May 31, 2017 | 20.27 | 20.46 | 20.18 | 20.46 | 1,992,441 | +0.20(+1.00%) |
May 30, 2017 | 20.10 | 20.27 | 19.94 | 20.26 | 1,756,945 | +0.06(+0.30%) |
May 26, 2017 | 20.19 | 20.26 | 20.12 | 20.19 | 706,200 | -0.04(-0.21%) |
May 25, 2017 | 20.03 | 20.27 | 20.00 | 20.24 | 1,348,101 | +0.24(+1.18%) |
May 24, 2017 | 20.02 | 20.10 | 19.97 | 20.00 | 877,409 | -0.00(-0.02%) |
May 23, 2017 | 20.01 | 20.10 | 19.91 | 20.01 | 693,168 | +0.01(+0.05%) |
May 22, 2017 | 19.86 | 20.06 | 19.86 | 20.00 | 864,667 | +0.18(+0.90%) |
May 19, 2017 | 19.86 | 19.96 | 19.78 | 19.82 | 1,138,704 | -0.01(-0.07%) |
May 18, 2017 | 19.68 | 19.97 | 19.64 | 19.83 | 2,344,483 | +0.12(+0.60%) |
May 17, 2017 | 20.02 | 19.88 | 19.65 | 19.71 | 1,246,086 | -0.30(-1.51%) |
May 16, 2017 | 20.07 | 20.11 | 19.95 | 20.02 | 827,296 | +0.03(+0.16%) |
May 15, 2017 | 19.94 | 20.12 | 19.94 | 19.98 | 1,492,981 | +0.06(+0.31%) |
May 12, 2017 | 19.97 | 20.10 | 19.91 | 19.92 | 1,474,572 | -0.14(-0.68%) |
May 11, 2017 | 20.05 | 20.10 | 19.86 | 20.06 | 1,096,189 | -0.08(-0.42%) |
May 10, 2017 | 20.06 | 20.15 | 19.99 | 20.14 | 1,129,837 | +0.06(+0.30%) |
May 09, 2017 | 20.29 | 20.34 | 20.03 | 20.08 | 856,972 | -0.20(-0.98%) |
May 08, 2017 | 20.29 | 20.40 | 20.23 | 20.28 | 844,071 | -0.01(-0.07%) |
May 05, 2017 | 20.33 | 20.37 | 20.22 | 20.29 | 927,666 | +0.03(+0.16%) |
May 04, 2017 | 20.13 | 20.28 | 20.12 | 20.26 | 1,105,275 | +0.15(+0.76%) |
May 03, 2017 | 20.06 | 20.15 | 20.03 | 20.11 | 778,743 | -0.00(-0.02%) |
May 02, 2017 | 20.15 | 20.25 | 20.06 | 20.11 | 888,604 | -0.09(-0.46%) |