Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.54 | 22.58 | 22.46 | 22.49 | 861,105 | +0.29(+1.30%) |
Jul 28, 2017 | 22.24 | 22.24 | 22.16 | 22.21 | 468,556 | -0.01(-0.04%) |
Jul 27, 2017 | 22.23 | 22.25 | 22.12 | 22.21 | 432,782 | +0.06(+0.25%) |
Jul 26, 2017 | 22.16 | 22.16 | 22.08 | 22.16 | 415,875 | +0.00(+0.00%) |
Jul 25, 2017 | 22.14 | 22.23 | 22.13 | 22.16 | 661,369 | +0.15(+0.69%) |
Jul 24, 2017 | 22.07 | 22.07 | 21.96 | 22.00 | 437,905 | -0.09(-0.40%) |
Jul 21, 2017 | 22.12 | 22.12 | 22.04 | 22.09 | 382,569 | -0.14(-0.65%) |
Jul 20, 2017 | 22.29 | 22.30 | 22.21 | 22.24 | 622,185 | -0.02(-0.11%) |
Jul 19, 2017 | 22.21 | 22.29 | 22.19 | 22.26 | 366,447 | +0.06(+0.25%) |
Jul 18, 2017 | 22.16 | 22.21 | 22.11 | 22.21 | 577,915 | -0.05(-0.22%) |
Jul 17, 2017 | 22.17 | 22.29 | 22.16 | 22.25 | 797,332 | +0.07(+0.33%) |
Jul 14, 2017 | 22.26 | 22.31 | 22.17 | 22.18 | 598,995 | +0.12(+0.55%) |
Jul 13, 2017 | 22.00 | 22.11 | 21.98 | 22.06 | 710,060 | -0.02(-0.07%) |
Jul 12, 2017 | 22.04 | 22.12 | 22.03 | 22.08 | 596,687 | +0.24(+1.10%) |
Jul 11, 2017 | 21.82 | 21.84 | 21.72 | 21.84 | 916,238 | +0.00(+0.00%) |
Jul 10, 2017 | 21.88 | 21.91 | 21.82 | 21.84 | 850,536 | -0.05(-0.22%) |
Jul 07, 2017 | 21.90 | 21.91 | 21.85 | 21.88 | 440,586 | -0.05(-0.22%) |
Jul 06, 2017 | 22.00 | 22.04 | 21.92 | 21.93 | 805,436 | -0.37(-1.66%) |
Jul 05, 2017 | 22.25 | 22.42 | 22.24 | 22.30 | 1,134,646 | +0.30(+1.35%) |
Jul 03, 2017 | 22.06 | 22.16 | 21.96 | 22.00 | 616,628 | +0.02(+0.07%) |
Jun 30, 2017 | 21.94 | 22.02 | 21.87 | 21.99 | 811,692 | +0.16(+0.74%) |
Jun 29, 2017 | 22.04 | 22.04 | 21.73 | 21.83 | 795,368 | -0.23(-1.06%) |
Jun 28, 2017 | 22.00 | 22.08 | 21.98 | 22.06 | 708,998 | +0.19(+0.88%) |
Jun 27, 2017 | 22.00 | 22.06 | 21.87 | 21.87 | 1,101,066 | -0.12(-0.55%) |
Jun 26, 2017 | 22.11 | 22.12 | 21.99 | 21.99 | 866,443 | -0.03(-0.14%) |
Jun 23, 2017 | 22.00 | 22.07 | 21.94 | 22.02 | 917,959 | +0.06(+0.29%) |
Jun 22, 2017 | 21.96 | 21.99 | 21.89 | 21.96 | 1,370,677 | +0.00(+0.00%) |
Jun 21, 2017 | 21.93 | 22.01 | 21.93 | 21.96 | 671,756 | +0.13(+0.58%) |
Jun 20, 2017 | 22.00 | 22.01 | 21.83 | 21.83 | 727,836 | -0.27(-1.23%) |
Jun 19, 2017 | 22.12 | 22.14 | 22.06 | 22.10 | 778,013 | -0.09(-0.39%) |
Jun 16, 2017 | 22.20 | 22.20 | 22.08 | 22.19 | 855,560 | -0.02(-0.11%) |
Jun 15, 2017 | 22.12 | 22.22 | 22.05 | 22.21 | 939,365 | -0.13(-0.57%) |
Jun 14, 2017 | 22.36 | 22.37 | 22.24 | 22.34 | 1,688,369 | -0.02(-0.11%) |
Jun 13, 2017 | 22.26 | 22.36 | 22.21 | 22.36 | 1,739,486 | +0.08(+0.36%) |
Jun 12, 2017 | 22.21 | 22.28 | 22.18 | 22.28 | 1,452,960 | +0.03(+0.14%) |
Jun 09, 2017 | 22.28 | 22.34 | 22.16 | 22.25 | 1,102,889 | -0.15(-0.68%) |
Jun 08, 2017 | 22.44 | 22.44 | 22.33 | 22.40 | 716,675 | -0.10(-0.42%) |
Jun 07, 2017 | 22.55 | 22.55 | 22.44 | 22.50 | 414,016 | -0.03(-0.14%) |
Jun 06, 2017 | 22.56 | 22.61 | 22.49 | 22.53 | 760,414 | +0.07(+0.32%) |
Jun 05, 2017 | 22.47 | 22.51 | 22.38 | 22.46 | 673,421 | -0.39(-1.71%) |
Jun 02, 2017 | 22.78 | 22.88 | 22.69 | 22.85 | 1,057,130 | +0.32(+1.41%) |
Jun 01, 2017 | 22.33 | 22.55 | 22.31 | 22.53 | 1,091,689 | +0.29(+1.29%) |
May 31, 2017 | 22.30 | 22.33 | 22.08 | 22.24 | 1,726,540 | +0.11(+0.50%) |
May 30, 2017 | 22.04 | 22.16 | 22.04 | 22.13 | 897,353 | +0.13(+0.58%) |
May 26, 2017 | 21.93 | 22.02 | 21.91 | 22.00 | 724,085 | -0.02(-0.07%) |
May 25, 2017 | 22.08 | 22.09 | 21.97 | 22.02 | 1,119,853 | -0.25(-1.14%) |
May 24, 2017 | 22.28 | 22.32 | 22.23 | 22.28 | 761,020 | +0.18(+0.83%) |
May 23, 2017 | 22.17 | 22.18 | 22.07 | 22.09 | 784,189 | +0.00(+0.00%) |
May 22, 2017 | 22.14 | 22.18 | 22.04 | 22.09 | 1,516,569 | +0.05(+0.22%) |
May 19, 2017 | 21.98 | 22.12 | 21.97 | 22.04 | 1,223,508 | +0.02(+0.07%) |
May 18, 2017 | 21.90 | 22.08 | 21.79 | 22.03 | 1,112,722 | +0.14(+0.65%) |
May 17, 2017 | 22.19 | 22.24 | 21.89 | 21.89 | 1,204,893 | -0.41(-1.82%) |
May 16, 2017 | 22.56 | 22.41 | 22.28 | 22.29 | 1,852,911 | -0.27(-1.20%) |
May 15, 2017 | 22.54 | 22.63 | 22.49 | 22.56 | 1,337,246 | +0.17(+0.75%) |
May 12, 2017 | 22.44 | 22.49 | 22.36 | 22.40 | 1,608,850 | -0.38(-1.68%) |
May 11, 2017 | 22.76 | 22.82 | 22.66 | 22.78 | 2,059,206 | +0.10(+0.42%) |
May 10, 2017 | 22.65 | 22.71 | 22.63 | 22.68 | 1,587,989 | +0.01(+0.04%) |
May 09, 2017 | 22.83 | 22.83 | 22.64 | 22.67 | 1,691,799 | -0.42(-1.83%) |
May 08, 2017 | 23.07 | 23.14 | 23.04 | 23.10 | 956,975 | -0.11(-0.48%) |
May 05, 2017 | 23.11 | 23.23 | 23.11 | 23.21 | 603,152 | +0.12(+0.52%) |
May 04, 2017 | 23.02 | 23.11 | 23.00 | 23.09 | 767,897 | +0.06(+0.24%) |
May 03, 2017 | 22.93 | 23.04 | 22.91 | 23.03 | 768,797 | +0.02(+0.10%) |
May 02, 2017 | 23.09 | 23.10 | 22.91 | 23.01 | 1,200,407 | -0.15(-0.65%) |