Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.90 | 20.99 | 20.57 | 20.79 | 3,436,164 | +0.01(+0.03%) |
Jul 28, 2017 | 20.47 | 20.80 | 20.45 | 20.78 | 5,938,885 | +0.28(+1.35%) |
Jul 27, 2017 | 21.32 | 21.37 | 20.24 | 20.51 | 7,062,238 | -0.81(-3.78%) |
Jul 26, 2017 | 21.37 | 21.52 | 21.17 | 21.31 | 4,507,732 | +0.01(+0.06%) |
Jul 25, 2017 | 21.18 | 21.41 | 20.99 | 21.30 | 6,530,664 | +0.29(+1.37%) |
Jul 24, 2017 | 20.93 | 21.19 | 20.87 | 21.01 | 4,112,337 | +0.03(+0.13%) |
Jul 21, 2017 | 20.85 | 21.13 | 20.60 | 20.98 | 5,699,689 | +0.06(+0.28%) |
Jul 20, 2017 | 21.10 | 21.27 | 20.90 | 20.92 | 25,282,394 | -0.00(-0.02%) |
Jul 19, 2017 | 21.21 | 21.35 | 20.81 | 20.93 | 7,015,513 | -0.25(-1.16%) |
Jul 18, 2017 | 20.89 | 21.19 | 20.73 | 21.17 | 5,045,583 | +0.26(+1.26%) |
Jul 17, 2017 | 21.62 | 21.68 | 20.43 | 20.91 | 13,129,895 | -1.17(-5.29%) |
Jul 14, 2017 | 21.77 | 22.17 | 21.77 | 22.08 | 2,747,133 | +0.30(+1.40%) |
Jul 13, 2017 | 21.85 | 21.97 | 21.62 | 21.77 | 9,283,713 | -0.03(-0.16%) |
Jul 12, 2017 | 21.99 | 22.12 | 21.76 | 21.81 | 3,560,962 | +0.01(+0.06%) |
Jul 11, 2017 | 21.73 | 22.13 | 21.65 | 21.80 | 9,400,604 | +0.26(+1.22%) |
Jul 10, 2017 | 21.94 | 22.11 | 21.51 | 21.53 | 5,548,986 | -0.52(-2.35%) |
Jul 07, 2017 | 22.04 | 22.10 | 21.79 | 22.05 | 4,205,295 | +0.13(+0.60%) |
Jul 06, 2017 | 21.92 | 22.17 | 21.69 | 21.92 | 7,236,499 | -0.24(-1.08%) |
Jul 05, 2017 | 22.43 | 22.53 | 22.10 | 22.16 | 5,151,969 | -0.22(-0.99%) |
Jul 03, 2017 | 22.42 | 22.52 | 22.16 | 22.38 | 2,741,764 | +0.03(+0.12%) |
Jun 30, 2017 | 22.51 | 22.58 | 22.23 | 22.35 | 3,176,473 | -0.05(-0.20%) |
Jun 29, 2017 | 22.34 | 22.63 | 22.10 | 22.40 | 4,630,275 | +0.15(+0.65%) |
Jun 28, 2017 | 21.51 | 22.42 | 21.44 | 22.25 | 7,524,213 | +1.21(+5.75%) |
Jun 27, 2017 | 21.18 | 21.42 | 21.03 | 21.04 | 3,519,893 | -0.11(-0.52%) |
Jun 26, 2017 | 21.64 | 21.74 | 21.06 | 21.15 | 4,819,387 | -0.32(-1.48%) |
Jun 23, 2017 | 21.33 | 21.84 | 21.20 | 21.47 | 32,429,162 | +0.23(+1.09%) |
Jun 22, 2017 | 21.79 | 21.79 | 21.18 | 21.24 | 5,229,629 | -0.53(-2.45%) |
Jun 21, 2017 | 21.49 | 21.82 | 21.33 | 21.77 | 3,650,188 | +0.21(+0.98%) |
Jun 20, 2017 | 21.77 | 21.89 | 21.46 | 21.56 | 3,622,725 | -0.24(-1.08%) |
Jun 19, 2017 | 21.44 | 21.88 | 21.35 | 21.80 | 4,744,395 | +0.52(+2.44%) |
Jun 16, 2017 | 20.94 | 21.35 | 20.90 | 21.28 | 4,248,837 | +0.16(+0.74%) |
Jun 15, 2017 | 20.84 | 21.12 | 20.72 | 21.12 | 2,942,288 | -0.01(-0.07%) |
Jun 14, 2017 | 21.27 | 21.39 | 20.97 | 21.14 | 4,936,054 | -0.07(-0.31%) |
Jun 13, 2017 | 20.65 | 21.20 | 20.44 | 21.20 | 8,330,545 | +0.63(+3.04%) |
Jun 12, 2017 | 20.57 | 20.95 | 20.33 | 20.57 | 5,262,342 | +0.10(+0.47%) |
Jun 09, 2017 | 20.62 | 20.83 | 20.09 | 20.48 | 5,297,606 | -0.07(-0.35%) |
Jun 08, 2017 | 20.83 | 20.93 | 20.51 | 20.55 | 4,619,239 | -0.20(-0.95%) |
Jun 07, 2017 | 20.41 | 20.86 | 20.21 | 20.75 | 6,913,820 | +0.38(+1.85%) |
Jun 06, 2017 | 19.80 | 20.47 | 19.61 | 20.37 | 4,582,367 | +0.39(+1.96%) |
Jun 05, 2017 | 18.95 | 20.20 | 18.95 | 19.98 | 10,021,964 | +1.15(+6.10%) |
Jun 02, 2017 | 18.69 | 19.02 | 18.58 | 18.83 | 5,235,499 | +0.21(+1.13%) |
Jun 01, 2017 | 18.33 | 18.72 | 18.20 | 18.62 | 4,275,168 | +0.43(+2.36%) |
May 31, 2017 | 18.42 | 18.44 | 17.94 | 18.19 | 2,577,935 | -0.07(-0.40%) |
May 30, 2017 | 18.29 | 18.48 | 18.14 | 18.26 | 1,821,465 | -0.02(-0.11%) |
May 26, 2017 | 18.44 | 18.52 | 18.20 | 18.29 | 2,416,222 | -0.27(-1.47%) |
May 25, 2017 | 18.52 | 18.69 | 18.30 | 18.56 | 3,450,580 | +0.17(+0.94%) |
May 24, 2017 | 18.48 | 18.56 | 18.30 | 18.39 | 2,125,729 | +0.02(+0.13%) |
May 23, 2017 | 18.52 | 18.56 | 18.23 | 18.36 | 2,704,893 | -0.09(-0.47%) |
May 22, 2017 | 18.43 | 18.49 | 18.24 | 18.45 | 2,450,699 | +0.19(+1.04%) |
May 19, 2017 | 18.27 | 18.51 | 18.20 | 18.26 | 3,555,471 | +0.07(+0.38%) |
May 18, 2017 | 18.01 | 18.34 | 17.92 | 18.19 | 3,568,995 | +0.12(+0.67%) |
May 17, 2017 | 18.49 | 18.50 | 17.88 | 18.07 | 3,783,004 | -0.80(-4.22%) |
May 16, 2017 | 18.85 | 18.95 | 18.65 | 18.86 | 3,100,597 | +0.03(+0.18%) |
May 15, 2017 | 18.64 | 18.93 | 18.61 | 18.83 | 2,586,615 | +0.22(+1.21%) |
May 12, 2017 | 19.04 | 19.09 | 18.58 | 18.60 | 3,292,086 | -0.31(-1.65%) |
May 11, 2017 | 18.78 | 18.96 | 18.33 | 18.91 | 3,450,725 | +0.04(+0.22%) |
May 10, 2017 | 19.13 | 19.25 | 18.81 | 18.87 | 4,970,109 | -0.25(-1.32%) |
May 09, 2017 | 18.71 | 19.13 | 18.63 | 19.13 | 4,507,191 | +0.43(+2.31%) |
May 08, 2017 | 18.86 | 18.92 | 18.52 | 18.69 | 4,697,801 | -0.16(-0.86%) |
May 05, 2017 | 18.23 | 18.86 | 18.20 | 18.86 | 8,997,413 | +0.65(+3.55%) |
May 04, 2017 | 17.40 | 18.27 | 17.40 | 18.21 | 10,563,103 | +1.34(+7.96%) |
May 03, 2017 | 17.24 | 17.36 | 16.84 | 16.87 | 6,302,553 | -0.48(-2.79%) |
May 02, 2017 | 17.40 | 17.43 | 17.08 | 17.35 | 3,289,891 | -0.03(-0.16%) |