Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.73 | 23.09 | 22.63 | 22.91 | 6,707,338 | +0.11(+0.49%) |
Jul 28, 2017 | 22.15 | 22.92 | 22.14 | 22.80 | 6,909,216 | +0.56(+2.53%) |
Jul 27, 2017 | 21.48 | 22.25 | 21.44 | 22.23 | 7,124,660 | +0.18(+0.83%) |
Jul 26, 2017 | 21.97 | 22.35 | 21.88 | 22.05 | 5,658,180 | +0.15(+0.71%) |
Jul 25, 2017 | 21.71 | 21.98 | 21.64 | 21.90 | 4,214,735 | +0.33(+1.53%) |
Jul 24, 2017 | 21.62 | 21.64 | 21.38 | 21.57 | 2,961,653 | +0.05(+0.23%) |
Jul 21, 2017 | 21.70 | 21.71 | 21.39 | 21.52 | 5,508,268 | -0.11(-0.49%) |
Jul 20, 2017 | 21.56 | 21.63 | 21.42 | 21.62 | 5,045,468 | +0.13(+0.59%) |
Jul 19, 2017 | 21.10 | 21.54 | 21.06 | 21.50 | 4,577,236 | +0.49(+2.34%) |
Jul 18, 2017 | 20.94 | 21.05 | 20.86 | 21.01 | 3,992,734 | +0.22(+1.08%) |
Jul 17, 2017 | 20.82 | 21.01 | 20.74 | 20.78 | 4,207,918 | -0.08(-0.40%) |
Jul 14, 2017 | 20.72 | 20.94 | 20.68 | 20.87 | 3,376,651 | +0.29(+1.40%) |
Jul 13, 2017 | 20.44 | 20.65 | 20.39 | 20.58 | 4,156,333 | +0.01(+0.07%) |
Jul 12, 2017 | 20.44 | 20.79 | 20.34 | 20.56 | 6,685,282 | +0.32(+1.60%) |
Jul 11, 2017 | 19.83 | 20.25 | 19.66 | 20.24 | 4,904,914 | +0.33(+1.66%) |
Jul 10, 2017 | 19.93 | 20.05 | 19.78 | 19.91 | 4,345,739 | -0.07(-0.35%) |
Jul 07, 2017 | 19.97 | 20.03 | 19.64 | 19.98 | 5,006,693 | -0.01(-0.07%) |
Jul 06, 2017 | 20.28 | 20.39 | 19.96 | 19.99 | 5,206,512 | -0.23(-1.15%) |
Jul 05, 2017 | 20.32 | 20.34 | 19.90 | 20.23 | 7,027,965 | -0.80(-3.81%) |
Jul 03, 2017 | 20.60 | 21.08 | 20.56 | 21.03 | 3,092,102 | +0.52(+2.53%) |
Jun 30, 2017 | 20.80 | 20.85 | 20.40 | 20.51 | 5,900,316 | -0.16(-0.78%) |
Jun 29, 2017 | 20.80 | 20.91 | 20.53 | 20.67 | 3,878,174 | -0.10(-0.47%) |
Jun 28, 2017 | 20.61 | 20.83 | 20.44 | 20.77 | 5,064,051 | +0.25(+1.23%) |
Jun 27, 2017 | 20.39 | 20.57 | 20.25 | 20.51 | 6,347,029 | +0.34(+1.67%) |
Jun 26, 2017 | 20.44 | 20.54 | 20.17 | 20.18 | 3,721,011 | -0.20(-1.00%) |
Jun 23, 2017 | 20.18 | 20.53 | 20.11 | 20.38 | 4,640,929 | +0.14(+0.69%) |
Jun 22, 2017 | 20.38 | 20.61 | 20.20 | 20.24 | 4,683,449 | +0.07(+0.35%) |
Jun 21, 2017 | 20.09 | 20.55 | 20.02 | 20.17 | 5,106,068 | +0.00(+0.00%) |
Jun 20, 2017 | 20.45 | 20.45 | 19.99 | 20.17 | 7,929,351 | -0.55(-2.68%) |
Jun 19, 2017 | 20.96 | 21.03 | 20.67 | 20.72 | 4,875,977 | -0.15(-0.74%) |
Jun 16, 2017 | 20.81 | 21.03 | 20.72 | 20.88 | 9,532,406 | +0.16(+0.78%) |
Jun 15, 2017 | 20.76 | 21.00 | 20.64 | 20.72 | 6,087,277 | -0.19(-0.91%) |
Jun 14, 2017 | 21.72 | 21.73 | 20.87 | 20.91 | 4,685,187 | -0.78(-3.59%) |
Jun 13, 2017 | 21.73 | 21.82 | 21.50 | 21.69 | 3,668,704 | +0.06(+0.29%) |
Jun 12, 2017 | 21.59 | 21.81 | 21.24 | 21.62 | 4,862,856 | +0.10(+0.46%) |
Jun 09, 2017 | 21.24 | 21.60 | 21.22 | 21.53 | 3,971,682 | +0.29(+1.36%) |
Jun 08, 2017 | 21.32 | 21.51 | 21.15 | 21.24 | 3,536,535 | -0.16(-0.75%) |
Jun 07, 2017 | 21.95 | 22.10 | 21.37 | 21.40 | 5,232,998 | -0.69(-3.12%) |
Jun 06, 2017 | 21.78 | 22.09 | 21.73 | 22.09 | 3,339,608 | +0.26(+1.19%) |
Jun 05, 2017 | 21.74 | 21.93 | 21.60 | 21.83 | 4,006,417 | -0.01(-0.03%) |
Jun 02, 2017 | 21.88 | 21.88 | 21.67 | 21.83 | 4,034,807 | -0.15(-0.67%) |
Jun 01, 2017 | 21.76 | 22.23 | 21.64 | 21.98 | 4,500,738 | +0.22(+1.00%) |
May 31, 2017 | 21.82 | 21.91 | 21.64 | 21.76 | 4,606,028 | -0.25(-1.14%) |
May 30, 2017 | 21.83 | 22.04 | 21.80 | 22.01 | 2,920,529 | +0.03(+0.13%) |
May 26, 2017 | 21.81 | 22.05 | 21.70 | 21.99 | 2,434,862 | +0.24(+1.09%) |
May 25, 2017 | 22.06 | 22.32 | 21.67 | 21.75 | 4,192,742 | -0.38(-1.73%) |
May 24, 2017 | 22.16 | 22.38 | 21.99 | 22.13 | 2,242,637 | +0.00(+0.00%) |
May 23, 2017 | 22.22 | 22.33 | 22.01 | 22.13 | 4,646,501 | -0.18(-0.81%) |
May 22, 2017 | 22.38 | 22.44 | 22.21 | 22.31 | 2,014,673 | +0.04(+0.19%) |
May 19, 2017 | 22.06 | 22.31 | 21.94 | 22.27 | 3,156,601 | +0.43(+1.97%) |
May 18, 2017 | 21.78 | 22.11 | 21.58 | 21.84 | 3,525,568 | +0.03(+0.13%) |
May 17, 2017 | 22.13 | 22.20 | 21.81 | 21.81 | 3,359,414 | -0.42(-1.88%) |
May 16, 2017 | 22.43 | 22.58 | 22.22 | 22.23 | 2,836,606 | -0.10(-0.44%) |
May 15, 2017 | 22.40 | 22.50 | 22.26 | 22.33 | 3,592,301 | +0.31(+1.39%) |
May 12, 2017 | 21.97 | 22.09 | 21.83 | 22.02 | 3,137,814 | +0.08(+0.35%) |
May 11, 2017 | 22.20 | 22.23 | 21.89 | 21.94 | 3,403,503 | -0.25(-1.13%) |
May 10, 2017 | 22.01 | 22.26 | 21.79 | 22.20 | 4,137,780 | +0.36(+1.66%) |
May 09, 2017 | 21.88 | 21.91 | 21.65 | 21.83 | 6,590,926 | -0.10(-0.48%) |
May 08, 2017 | 21.71 | 21.99 | 21.66 | 21.94 | 3,355,751 | +0.25(+1.15%) |
May 05, 2017 | 21.12 | 21.71 | 21.03 | 21.69 | 5,168,808 | +0.60(+2.83%) |
May 04, 2017 | 21.48 | 21.48 | 20.78 | 21.09 | 7,146,495 | -0.54(-2.51%) |
May 03, 2017 | 21.80 | 21.85 | 21.62 | 21.63 | 4,124,038 | -0.23(-1.05%) |
May 02, 2017 | 21.76 | 22.06 | 21.75 | 21.86 | 4,765,729 | +0.06(+0.29%) |