Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.69 | 20.83 | 20.52 | 20.66 | 510,185 | +0.03(+0.12%) |
Jul 28, 2017 | 20.95 | 20.95 | 20.58 | 20.63 | 554,382 | -0.44(-2.09%) |
Jul 27, 2017 | 21.03 | 21.25 | 20.86 | 21.07 | 469,983 | +0.09(+0.44%) |
Jul 26, 2017 | 21.52 | 21.58 | 20.87 | 20.98 | 947,959 | -0.56(-2.59%) |
Jul 25, 2017 | 21.02 | 21.55 | 20.12 | 21.54 | 1,249,849 | +0.90(+4.36%) |
Jul 24, 2017 | 20.32 | 20.69 | 20.27 | 20.64 | 536,167 | +0.32(+1.60%) |
Jul 21, 2017 | 20.88 | 20.91 | 20.20 | 20.32 | 701,790 | -0.09(-0.45%) |
Jul 20, 2017 | 21.02 | 21.02 | 20.26 | 20.41 | 775,025 | -0.33(-1.61%) |
Jul 19, 2017 | 20.49 | 20.97 | 20.49 | 20.74 | 613,789 | +0.29(+1.43%) |
Jul 18, 2017 | 20.30 | 20.52 | 20.24 | 20.45 | 316,990 | +0.01(+0.04%) |
Jul 17, 2017 | 20.33 | 20.53 | 20.27 | 20.44 | 303,817 | +0.03(+0.12%) |
Jul 14, 2017 | 20.60 | 20.12 | 20.42 | 383,520 | -0.05(-0.24%) | |
Jul 13, 2017 | 20.45 | 20.61 | 20.36 | 20.47 | 258,048 | -0.01(-0.04%) |
Jul 12, 2017 | 20.56 | 20.77 | 20.35 | 20.47 | 478,379 | -0.12(-0.57%) |
Jul 11, 2017 | 20.54 | 20.62 | 20.17 | 20.59 | 715,003 | +0.05(+0.24%) |
Jul 10, 2017 | 20.66 | 20.80 | 20.47 | 20.54 | 503,549 | -0.24(-1.16%) |
Jul 07, 2017 | 20.82 | 20.86 | 20.45 | 20.78 | 435,016 | +0.09(+0.44%) |
Jul 06, 2017 | 21.03 | 21.18 | 20.62 | 20.69 | 521,248 | -0.42(-1.97%) |
Jul 05, 2017 | 21.27 | 21.27 | 20.84 | 21.11 | 416,184 | -0.17(-0.78%) |
Jul 03, 2017 | 20.86 | 21.40 | 20.71 | 21.27 | 449,691 | +0.53(+2.57%) |
Jun 30, 2017 | 20.94 | 20.94 | 20.57 | 20.74 | 759,901 | -0.11(-0.52%) |
Jun 29, 2017 | 20.78 | 20.98 | 20.45 | 20.85 | 551,189 | +0.42(+2.08%) |
Jun 28, 2017 | 20.30 | 20.61 | 20.30 | 20.42 | 634,009 | +0.34(+1.70%) |
Jun 27, 2017 | 20.23 | 20.37 | 20.07 | 20.08 | 353,733 | -0.02(-0.12%) |
Jun 26, 2017 | 20.18 | 20.46 | 20.01 | 20.11 | 415,398 | -0.06(-0.29%) |
Jun 23, 2017 | 20.29 | 19.97 | 20.17 | 1,902,884 | +0.02(+0.08%) | |
Jun 22, 2017 | 20.28 | 20.36 | 20.01 | 20.15 | 357,243 | -0.18(-0.90%) |
Jun 21, 2017 | 20.70 | 20.70 | 20.29 | 20.33 | 489,626 | -0.35(-1.69%) |
Jun 20, 2017 | 21.16 | 21.17 | 20.67 | 20.68 | 645,413 | -0.62(-2.89%) |
Jun 19, 2017 | 21.32 | 21.52 | 21.09 | 21.30 | 797,616 | +0.05(+0.24%) |
Jun 16, 2017 | 21.27 | 21.42 | 21.04 | 21.25 | 2,129,738 | -0.20(-0.93%) |
Jun 15, 2017 | 21.29 | 21.72 | 21.25 | 21.45 | 515,715 | -0.04(-0.19%) |
Jun 14, 2017 | 21.33 | 21.54 | 21.06 | 21.49 | 919,994 | -0.05(-0.23%) |
Jun 13, 2017 | 21.53 | 21.67 | 21.35 | 21.54 | 1,011,998 | +0.07(+0.35%) |
Jun 12, 2017 | 21.81 | 21.91 | 21.02 | 21.47 | 2,144,116 | +0.14(+0.66%) |
Jun 09, 2017 | 20.25 | 21.41 | 20.25 | 21.32 | 1,683,970 | +1.25(+6.22%) |
Jun 08, 2017 | 19.14 | 20.30 | 19.07 | 20.07 | 1,834,931 | +0.97(+5.06%) |
Jun 07, 2017 | 19.11 | 19.23 | 18.96 | 19.11 | 1,338,150 | +0.10(+0.53%) |
Jun 06, 2017 | 19.10 | 19.29 | 18.81 | 19.01 | 1,481,600 | -0.28(-1.47%) |
Jun 05, 2017 | 19.53 | 19.72 | 19.29 | 19.29 | 1,187,615 | -0.23(-1.19%) |
Jun 02, 2017 | 19.67 | 19.83 | 19.34 | 19.53 | 2,392,894 | +0.08(+0.39%) |
Jun 01, 2017 | 19.69 | 19.79 | 19.29 | 19.45 | 25,421,542 | -0.05(-0.26%) |
May 31, 2017 | 19.83 | 19.98 | 19.27 | 19.50 | 1,149,022 | -0.12(-0.59%) |
May 30, 2017 | 19.77 | 19.82 | 19.50 | 19.62 | 524,385 | -0.29(-1.46%) |
May 26, 2017 | 19.98 | 20.07 | 19.81 | 19.91 | 335,658 | -0.10(-0.50%) |
May 25, 2017 | 20.17 | 20.24 | 19.93 | 20.01 | 661,044 | -0.08(-0.41%) |
May 24, 2017 | 20.30 | 20.33 | 20.01 | 20.09 | 528,624 | -0.19(-0.94%) |
May 23, 2017 | 20.09 | 20.44 | 19.85 | 20.28 | 527,063 | +0.23(+1.16%) |
May 22, 2017 | 20.08 | 20.21 | 19.75 | 20.05 | 495,161 | +0.10(+0.50%) |
May 19, 2017 | 20.10 | 20.38 | 19.91 | 19.95 | 545,226 | -0.16(-0.79%) |
May 18, 2017 | 19.98 | 20.27 | 19.91 | 20.11 | 789,883 | +0.11(+0.54%) |
May 17, 2017 | 20.30 | 20.52 | 19.63 | 20.00 | 1,180,429 | -0.91(-4.34%) |
May 16, 2017 | 21.01 | 21.01 | 20.59 | 20.91 | 1,049,398 | -0.11(-0.51%) |
May 15, 2017 | 20.50 | 21.03 | 20.28 | 21.02 | 1,490,072 | +1.03(+5.17%) |
May 12, 2017 | 20.07 | 20.07 | 19.63 | 19.98 | 944,561 | -0.23(-1.15%) |
May 11, 2017 | 20.74 | 20.76 | 20.17 | 20.22 | 755,198 | -0.66(-3.14%) |
May 10, 2017 | 20.77 | 20.98 | 20.67 | 20.87 | 466,401 | +0.00(+0.00%) |
May 09, 2017 | 21.18 | 21.33 | 20.70 | 20.87 | 504,741 | -0.28(-1.33%) |
May 08, 2017 | 20.88 | 21.16 | 20.76 | 21.15 | 538,028 | +0.29(+1.39%) |
May 05, 2017 | 21.22 | 21.22 | 20.62 | 20.86 | 800,315 | -0.27(-1.26%) |
May 04, 2017 | 21.29 | 21.73 | 21.07 | 21.13 | 534,655 | +0.02(+0.12%) |
May 03, 2017 | 21.04 | 21.23 | 20.92 | 21.10 | 721,085 | -0.05(-0.24%) |
May 02, 2017 | 21.40 | 21.83 | 21.00 | 21.15 | 665,660 | -0.23(-1.09%) |