Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.68 | 20.68 | 20.25 | 20.56 | 347,529 | -0.10(-0.47%) |
Jul 28, 2017 | 20.68 | 20.90 | 20.60 | 20.66 | 456,306 | -0.08(-0.41%) |
Jul 27, 2017 | 20.68 | 20.85 | 20.51 | 20.74 | 632,604 | +0.07(+0.32%) |
Jul 26, 2017 | 21.00 | 21.00 | 20.57 | 20.68 | 645,077 | -0.23(-1.10%) |
Jul 25, 2017 | 21.17 | 21.22 | 20.80 | 20.90 | 552,376 | +0.02(+0.09%) |
Jul 24, 2017 | 21.05 | 21.13 | 20.63 | 20.89 | 491,310 | +0.01(+0.06%) |
Jul 21, 2017 | 21.26 | 21.26 | 20.68 | 20.87 | 827,823 | -0.33(-1.57%) |
Jul 20, 2017 | 21.58 | 21.58 | 20.99 | 21.21 | 630,621 | -0.25(-1.15%) |
Jul 19, 2017 | 21.52 | 21.61 | 21.24 | 21.45 | 922,938 | -0.07(-0.31%) |
Jul 18, 2017 | 21.35 | 21.55 | 21.09 | 21.52 | 406,334 | +0.31(+1.45%) |
Jul 17, 2017 | 21.29 | 21.40 | 21.01 | 21.21 | 326,024 | +0.05(+0.23%) |
Jul 14, 2017 | 20.81 | 21.27 | 20.74 | 21.16 | 683,077 | +0.50(+2.43%) |
Jul 13, 2017 | 20.54 | 20.71 | 20.29 | 20.66 | 193,539 | +0.13(+0.62%) |
Jul 12, 2017 | 20.52 | 20.64 | 20.29 | 20.54 | 276,868 | +0.25(+1.22%) |
Jul 11, 2017 | 20.25 | 20.35 | 19.98 | 20.29 | 300,700 | +0.12(+0.60%) |
Jul 10, 2017 | 20.34 | 20.50 | 20.07 | 20.17 | 586,220 | -0.29(-1.42%) |
Jul 07, 2017 | 20.37 | 20.71 | 19.87 | 20.46 | 549,003 | -0.01(-0.03%) |
Jul 06, 2017 | 20.95 | 21.09 | 20.35 | 20.46 | 398,120 | -0.32(-1.54%) |
Jul 05, 2017 | 21.03 | 21.09 | 20.66 | 20.78 | 1,771,587 | -0.37(-1.74%) |
Jul 03, 2017 | 20.45 | 21.24 | 20.37 | 21.15 | 296,826 | +0.71(+3.49%) |
Jun 30, 2017 | 20.39 | 20.56 | 20.08 | 20.44 | 672,191 | +0.28(+1.38%) |
Jun 29, 2017 | 20.12 | 20.66 | 20.06 | 20.16 | 467,494 | +0.13(+0.66%) |
Jun 28, 2017 | 19.44 | 20.18 | 19.44 | 20.03 | 415,638 | +0.60(+3.11%) |
Jun 27, 2017 | 19.70 | 19.96 | 19.38 | 19.42 | 478,321 | -0.21(-1.08%) |
Jun 26, 2017 | 19.13 | 19.67 | 18.95 | 19.64 | 637,111 | +0.51(+2.65%) |
Jun 23, 2017 | 18.43 | 19.18 | 18.43 | 19.13 | 615,337 | +0.70(+3.80%) |
Jun 22, 2017 | 17.99 | 18.62 | 17.94 | 18.43 | 865,701 | +0.43(+2.38%) |
Jun 21, 2017 | 18.43 | 18.65 | 17.95 | 18.00 | 866,815 | -0.43(-2.33%) |
Jun 20, 2017 | 18.73 | 19.01 | 18.28 | 18.43 | 1,005,068 | -0.59(-3.11%) |
Jun 19, 2017 | 19.26 | 19.36 | 18.92 | 19.02 | 748,054 | -0.17(-0.88%) |
Jun 16, 2017 | 19.07 | 19.43 | 18.84 | 19.19 | 1,826,905 | +0.27(+1.40%) |
Jun 15, 2017 | 19.29 | 19.41 | 18.74 | 18.92 | 1,723,563 | -0.51(-2.61%) |
Jun 14, 2017 | 20.10 | 20.18 | 19.30 | 19.43 | 1,056,973 | -0.82(-4.06%) |
Jun 13, 2017 | 20.25 | 20.51 | 20.22 | 20.25 | 451,306 | -0.01(-0.03%) |
Jun 12, 2017 | 20.43 | 20.60 | 20.12 | 20.26 | 593,913 | +0.07(+0.36%) |
Jun 09, 2017 | 19.91 | 20.31 | 19.84 | 20.19 | 538,313 | +0.27(+1.33%) |
Jun 08, 2017 | 20.31 | 20.31 | 19.74 | 19.92 | 1,119,275 | -0.34(-1.70%) |
Jun 07, 2017 | 20.82 | 21.06 | 20.21 | 20.26 | 1,002,972 | -0.65(-3.12%) |
Jun 06, 2017 | 20.54 | 20.96 | 20.35 | 20.92 | 652,277 | +0.32(+1.55%) |
Jun 05, 2017 | 20.31 | 20.68 | 20.29 | 20.60 | 391,274 | +0.11(+0.53%) |
Jun 02, 2017 | 20.58 | 20.65 | 20.40 | 20.49 | 532,619 | -0.13(-0.62%) |
Jun 01, 2017 | 20.45 | 20.81 | 20.28 | 20.61 | 471,910 | +0.21(+1.01%) |
May 31, 2017 | 20.66 | 20.74 | 20.28 | 20.41 | 776,857 | -0.39(-1.89%) |
May 30, 2017 | 21.34 | 21.35 | 20.78 | 20.80 | 521,184 | -0.74(-3.45%) |
May 26, 2017 | 21.62 | 21.76 | 21.33 | 21.55 | 394,528 | -0.09(-0.42%) |
May 25, 2017 | 22.37 | 22.54 | 21.62 | 21.64 | 570,194 | -0.76(-3.40%) |
May 24, 2017 | 22.43 | 22.69 | 22.23 | 22.40 | 287,348 | -0.07(-0.32%) |
May 23, 2017 | 22.25 | 22.50 | 22.17 | 22.47 | 399,182 | +0.24(+1.09%) |
May 22, 2017 | 22.29 | 22.32 | 21.90 | 22.23 | 520,103 | +0.08(+0.38%) |
May 19, 2017 | 21.54 | 22.25 | 21.41 | 22.14 | 384,548 | +0.76(+3.53%) |
May 18, 2017 | 21.15 | 21.45 | 20.90 | 21.39 | 526,900 | +0.15(+0.68%) |
May 17, 2017 | 21.63 | 21.71 | 21.22 | 21.24 | 1,068,085 | -0.53(-2.41%) |
May 16, 2017 | 22.13 | 22.13 | 21.67 | 21.77 | 646,340 | -0.19(-0.85%) |
May 15, 2017 | 22.63 | 22.65 | 21.83 | 21.96 | 395,203 | -0.16(-0.71%) |
May 12, 2017 | 22.16 | 22.20 | 21.80 | 22.11 | 646,283 | +0.04(+0.19%) |
May 11, 2017 | 22.66 | 22.74 | 21.98 | 22.07 | 595,163 | -0.22(-1.00%) |
May 10, 2017 | 21.87 | 22.40 | 21.74 | 22.29 | 957,992 | +0.56(+2.56%) |
May 09, 2017 | 22.04 | 22.07 | 21.50 | 21.74 | 514,618 | -0.31(-1.40%) |
May 08, 2017 | 21.98 | 22.28 | 21.81 | 22.05 | 477,404 | +0.04(+0.16%) |
May 05, 2017 | 21.00 | 22.05 | 20.60 | 22.01 | 1,448,136 | +1.04(+4.95%) |
May 04, 2017 | 21.60 | 21.60 | 20.54 | 20.97 | 1,141,838 | -0.71(-3.30%) |
May 03, 2017 | 22.26 | 22.34 | 21.57 | 21.69 | 670,377 | -0.67(-3.01%) |
May 02, 2017 | 22.66 | 22.66 | 22.22 | 22.36 | 468,171 | -0.30(-1.30%) |