Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.89 | 24.02 | 23.43 | 23.51 | 1,549,820 | -0.47(-1.94%) |
Jul 28, 2017 | 23.81 | 24.30 | 23.76 | 23.98 | 1,002,966 | +0.11(+0.45%) |
Jul 27, 2017 | 23.60 | 23.92 | 23.36 | 23.87 | 1,175,583 | +0.43(+1.82%) |
Jul 26, 2017 | 23.87 | 24.26 | 23.43 | 23.44 | 1,722,269 | -0.12(-0.49%) |
Jul 25, 2017 | 23.08 | 23.84 | 23.05 | 23.56 | 1,837,740 | +0.96(+4.25%) |
Jul 24, 2017 | 22.40 | 22.93 | 22.23 | 22.60 | 1,711,965 | +0.34(+1.52%) |
Jul 21, 2017 | 22.68 | 22.90 | 22.11 | 22.26 | 2,231,742 | -0.14(-0.61%) |
Jul 20, 2017 | 22.88 | 23.17 | 22.35 | 22.40 | 1,275,861 | -0.37(-1.62%) |
Jul 19, 2017 | 21.78 | 22.93 | 21.77 | 22.76 | 1,499,574 | +0.84(+3.85%) |
Jul 18, 2017 | 22.53 | 22.61 | 21.71 | 21.92 | 1,309,775 | -0.33(-1.48%) |
Jul 17, 2017 | 22.02 | 22.44 | 22.02 | 22.25 | 1,220,399 | +0.19(+0.88%) |
Jul 14, 2017 | 21.89 | 22.25 | 21.70 | 22.06 | 1,611,008 | +0.22(+1.02%) |
Jul 13, 2017 | 21.37 | 21.85 | 21.20 | 21.83 | 1,722,216 | +0.47(+2.22%) |
Jul 12, 2017 | 21.57 | 22.03 | 21.12 | 21.36 | 2,281,245 | +0.09(+0.41%) |
Jul 11, 2017 | 21.02 | 21.33 | 20.63 | 21.27 | 1,537,350 | +0.29(+1.39%) |
Jul 10, 2017 | 20.40 | 21.16 | 20.24 | 20.98 | 1,018,728 | +0.51(+2.51%) |
Jul 07, 2017 | 20.11 | 20.56 | 19.89 | 20.47 | 1,496,367 | +0.06(+0.29%) |
Jul 06, 2017 | 21.02 | 21.39 | 20.34 | 20.41 | 1,811,978 | -0.44(-2.09%) |
Jul 05, 2017 | 20.95 | 21.07 | 20.42 | 20.85 | 1,765,455 | -0.46(-2.14%) |
Jul 03, 2017 | 20.85 | 21.38 | 20.85 | 21.30 | 736,974 | +0.59(+2.85%) |
Jun 30, 2017 | 20.52 | 20.97 | 20.12 | 20.71 | 1,722,263 | +0.35(+1.71%) |
Jun 29, 2017 | 20.03 | 20.53 | 19.94 | 20.36 | 2,591,742 | +0.38(+1.89%) |
Jun 28, 2017 | 19.73 | 20.31 | 19.51 | 19.98 | 1,538,843 | +0.31(+1.58%) |
Jun 27, 2017 | 20.06 | 20.14 | 19.67 | 19.67 | 1,486,682 | -0.24(-1.22%) |
Jun 26, 2017 | 20.17 | 20.25 | 19.66 | 19.91 | 1,819,801 | -0.18(-0.92%) |
Jun 23, 2017 | 19.96 | 20.22 | 19.69 | 20.10 | 2,504,687 | +0.16(+0.78%) |
Jun 22, 2017 | 20.59 | 20.93 | 19.91 | 19.94 | 2,286,791 | -0.54(-2.65%) |
Jun 21, 2017 | 20.87 | 21.35 | 20.24 | 20.49 | 2,295,362 | -0.58(-2.76%) |
Jun 20, 2017 | 20.35 | 21.22 | 20.09 | 21.07 | 2,227,090 | +0.25(+1.21%) |
Jun 19, 2017 | 21.00 | 21.04 | 20.55 | 20.82 | 1,465,077 | -0.14(-0.65%) |
Jun 16, 2017 | 20.87 | 21.14 | 20.51 | 20.95 | 3,012,160 | +0.02(+0.09%) |
Jun 15, 2017 | 22.07 | 22.43 | 20.78 | 20.93 | 2,045,264 | -1.34(-6.01%) |
Jun 14, 2017 | 22.91 | 23.02 | 21.90 | 22.27 | 2,276,855 | -0.84(-3.65%) |
Jun 13, 2017 | 22.73 | 23.23 | 22.44 | 23.11 | 1,793,121 | +0.42(+1.84%) |
Jun 12, 2017 | 22.57 | 22.94 | 22.12 | 22.70 | 2,909,639 | +0.26(+1.17%) |
Jun 09, 2017 | 21.68 | 22.65 | 21.49 | 22.43 | 2,320,491 | +0.85(+3.95%) |
Jun 08, 2017 | 21.38 | 21.82 | 21.16 | 21.58 | 2,590,820 | +0.01(+0.04%) |
Jun 07, 2017 | 22.63 | 23.01 | 21.46 | 21.57 | 2,743,280 | -1.34(-5.84%) |
Jun 06, 2017 | 22.03 | 22.93 | 21.85 | 22.91 | 1,700,471 | +0.73(+3.28%) |
Jun 05, 2017 | 22.24 | 22.49 | 22.05 | 22.18 | 1,750,456 | -0.28(-1.25%) |
Jun 02, 2017 | 22.64 | 22.73 | 21.99 | 22.46 | 2,643,044 | -0.26(-1.15%) |
Jun 01, 2017 | 22.18 | 23.15 | 21.96 | 22.73 | 17,338,240 | +0.64(+2.90%) |
May 31, 2017 | 22.51 | 22.87 | 21.85 | 22.09 | 2,822,070 | -0.79(-3.43%) |
May 30, 2017 | 22.94 | 23.26 | 22.70 | 22.87 | 3,347,975 | -0.28(-1.21%) |
May 26, 2017 | 22.92 | 23.53 | 22.75 | 23.15 | 4,860,116 | +1.15(+5.24%) |
May 25, 2017 | 22.53 | 23.27 | 21.68 | 22.00 | 1,402,276 | -0.76(-3.32%) |
May 24, 2017 | 23.04 | 23.68 | 22.71 | 22.75 | 1,056,965 | -0.52(-2.25%) |
May 23, 2017 | 23.24 | 23.39 | 22.97 | 23.28 | 877,424 | +0.11(+0.46%) |
May 22, 2017 | 23.76 | 23.87 | 23.10 | 23.17 | 1,243,092 | -0.43(-1.81%) |
May 19, 2017 | 22.69 | 23.67 | 22.63 | 23.60 | 1,399,571 | +1.06(+4.69%) |
May 18, 2017 | 22.34 | 23.07 | 22.29 | 22.54 | 1,254,774 | -0.07(-0.30%) |
May 17, 2017 | 22.56 | 22.99 | 22.42 | 22.61 | 1,652,359 | -0.27(-1.19%) |
May 16, 2017 | 23.22 | 23.34 | 22.59 | 22.88 | 1,261,194 | -0.11(-0.46%) |
May 15, 2017 | 23.65 | 23.86 | 22.86 | 22.99 | 1,064,317 | +0.21(+0.94%) |
May 12, 2017 | 22.95 | 23.22 | 22.65 | 22.77 | 1,363,325 | -0.24(-1.05%) |
May 11, 2017 | 23.68 | 23.84 | 22.98 | 23.02 | 1,240,391 | -0.54(-2.30%) |
May 10, 2017 | 23.51 | 23.95 | 23.15 | 23.56 | 2,643,388 | +0.50(+2.19%) |
May 09, 2017 | 23.23 | 23.34 | 22.70 | 23.05 | 1,838,535 | -0.08(-0.34%) |
May 08, 2017 | 22.70 | 23.32 | 22.47 | 23.13 | 2,112,580 | +0.45(+1.97%) |
May 05, 2017 | 21.61 | 22.69 | 21.39 | 22.69 | 2,340,605 | +1.28(+5.98%) |
May 04, 2017 | 21.52 | 22.46 | 20.64 | 21.41 | 3,858,584 | +0.20(+0.96%) |
May 03, 2017 | 20.67 | 21.37 | 20.42 | 21.20 | 1,684,983 | +0.44(+2.10%) |
May 02, 2017 | 21.10 | 21.57 | 20.61 | 20.77 | 1,251,353 | -0.27(-1.29%) |