Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.93 | 19.21 | 19.84 | 21,740,028 | +0.38(+1.96%) | |
Jul 28, 2017 | 19.92 | 19.98 | 18.99 | 19.46 | 23,083,130 | -1.65(-7.82%) |
Jul 27, 2017 | 20.75 | 21.18 | 20.51 | 21.11 | 8,667,243 | +0.38(+1.82%) |
Jul 26, 2017 | 20.93 | 20.97 | 20.64 | 20.73 | 5,942,220 | -0.17(-0.81%) |
Jul 25, 2017 | 20.69 | 21.09 | 20.54 | 20.90 | 6,575,716 | +0.29(+1.39%) |
Jul 24, 2017 | 21.18 | 21.19 | 20.34 | 20.61 | 10,903,505 | -0.82(-3.84%) |
Jul 21, 2017 | 21.11 | 21.48 | 20.87 | 21.44 | 4,665,943 | +0.32(+1.50%) |
Jul 20, 2017 | 21.17 | 21.36 | 21.10 | 21.12 | 3,966,427 | +0.01(+0.05%) |
Jul 19, 2017 | 20.66 | 21.25 | 20.58 | 21.11 | 3,754,359 | +0.45(+2.16%) |
Jul 18, 2017 | 20.63 | 20.84 | 20.28 | 20.66 | 4,970,601 | +0.00(+0.00%) |
Jul 17, 2017 | 20.84 | 21.02 | 20.61 | 20.66 | 3,236,415 | -0.21(-1.00%) |
Jul 14, 2017 | 20.61 | 20.93 | 20.57 | 20.87 | 3,978,724 | +0.33(+1.59%) |
Jul 13, 2017 | 20.63 | 20.77 | 20.53 | 20.55 | 8,085,643 | -0.15(-0.72%) |
Jul 12, 2017 | 20.81 | 20.92 | 20.64 | 20.69 | 2,912,779 | +0.00(+0.00%) |
Jul 11, 2017 | 20.73 | 20.78 | 20.52 | 20.69 | 3,953,986 | -0.04(-0.19%) |
Jul 10, 2017 | 20.57 | 20.84 | 20.50 | 20.73 | 5,683,549 | +0.11(+0.53%) |
Jul 07, 2017 | 20.57 | 20.81 | 20.52 | 20.62 | 4,967,478 | +0.05(+0.24%) |
Jul 06, 2017 | 20.68 | 20.71 | 20.33 | 20.57 | 4,465,343 | -0.21(-1.00%) |
Jul 05, 2017 | 20.80 | 20.92 | 20.68 | 20.78 | 5,163,162 | -0.02(-0.10%) |
Jul 03, 2017 | 21.35 | 21.40 | 20.77 | 20.80 | 4,582,363 | -0.54(-2.51%) |
Jun 30, 2017 | 20.79 | 21.47 | 20.67 | 21.34 | 6,913,065 | +0.65(+3.16%) |
Jun 29, 2017 | 20.46 | 20.72 | 20.29 | 20.68 | 5,715,803 | +0.18(+0.87%) |
Jun 28, 2017 | 20.46 | 20.73 | 20.43 | 20.51 | 5,994,243 | +0.06(+0.29%) |
Jun 27, 2017 | 20.33 | 20.67 | 20.23 | 20.45 | 5,730,751 | +0.02(+0.10%) |
Jun 26, 2017 | 20.46 | 20.51 | 20.27 | 20.43 | 9,094,584 | -0.07(-0.34%) |
Jun 23, 2017 | 20.04 | 20.57 | 19.93 | 20.50 | 11,546,352 | +0.38(+1.87%) |
Jun 22, 2017 | 19.78 | 20.23 | 19.63 | 20.12 | 4,436,273 | +0.31(+1.55%) |
Jun 21, 2017 | 19.88 | 19.97 | 19.24 | 19.81 | 10,488,673 | -0.03(-0.15%) |
Jun 20, 2017 | 20.18 | 20.42 | 19.78 | 19.84 | 6,747,346 | -0.41(-2.01%) |
Jun 19, 2017 | 20.52 | 20.52 | 20.02 | 20.25 | 8,871,541 | -0.29(-1.40%) |
Jun 16, 2017 | 20.49 | 20.72 | 20.26 | 20.54 | 12,296,243 | +0.05(+0.24%) |
Jun 15, 2017 | 21.25 | 21.31 | 20.11 | 20.49 | 35,929,424 | -1.47(-6.68%) |
Jun 14, 2017 | 22.50 | 22.57 | 21.31 | 21.95 | 20,282,818 | -0.50(-2.21%) |
Jun 13, 2017 | 22.07 | 22.55 | 21.78 | 22.45 | 7,253,128 | +0.42(+1.89%) |
Jun 12, 2017 | 22.14 | 22.36 | 21.68 | 22.03 | 6,238,154 | -0.04(-0.18%) |
Jun 09, 2017 | 22.19 | 22.23 | 22.00 | 22.07 | 5,894,846 | -0.16(-0.71%) |
Jun 08, 2017 | 22.16 | 22.24 | 22.05 | 22.23 | 3,830,062 | +0.06(+0.27%) |
Jun 07, 2017 | 22.70 | 22.78 | 22.10 | 22.17 | 4,430,540 | -0.43(-1.89%) |
Jun 06, 2017 | 22.62 | 22.76 | 22.27 | 22.60 | 3,721,129 | +0.00(+0.00%) |
Jun 05, 2017 | 22.34 | 22.68 | 22.17 | 22.60 | 4,348,413 | +0.24(+1.06%) |
Jun 02, 2017 | 22.60 | 22.72 | 22.32 | 22.36 | 4,449,467 | -0.22(-0.97%) |
Jun 01, 2017 | 22.72 | 22.91 | 22.55 | 22.58 | 4,453,298 | -0.13(-0.57%) |
May 31, 2017 | 22.61 | 22.85 | 22.56 | 22.71 | 4,863,468 | +0.16(+0.70%) |
May 30, 2017 | 22.36 | 22.67 | 22.33 | 22.55 | 10,699,843 | +0.22(+0.98%) |
May 26, 2017 | 22.05 | 22.42 | 21.82 | 22.33 | 5,349,123 | +0.35(+1.58%) |
May 25, 2017 | 22.33 | 22.43 | 21.81 | 21.98 | 4,635,535 | -0.23(-1.03%) |
May 24, 2017 | 21.71 | 22.35 | 21.67 | 22.21 | 8,233,355 | +0.65(+3.03%) |
May 23, 2017 | 21.78 | 21.83 | 21.37 | 21.56 | 10,431,954 | -0.14(-0.64%) |
May 22, 2017 | 22.06 | 22.10 | 21.68 | 21.69 | 6,795,173 | -0.26(-1.17%) |
May 19, 2017 | 21.88 | 22.13 | 21.73 | 21.95 | 6,713,727 | +0.07(+0.32%) |
May 18, 2017 | 22.01 | 22.01 | 21.64 | 21.88 | 5,908,145 | -0.08(-0.36%) |
May 17, 2017 | 21.94 | 22.27 | 21.72 | 21.96 | 6,660,115 | -0.11(-0.49%) |
May 16, 2017 | 21.89 | 22.20 | 21.78 | 22.07 | 8,480,924 | +0.19(+0.85%) |
May 15, 2017 | 22.16 | 22.23 | 21.76 | 21.89 | 5,351,572 | -0.21(-0.97%) |
May 12, 2017 | 21.70 | 22.21 | 21.65 | 22.10 | 5,862,949 | +0.26(+1.20%) |
May 11, 2017 | 21.86 | 21.93 | 21.56 | 21.84 | 4,557,441 | -0.17(-0.75%) |
May 10, 2017 | 21.76 | 22.10 | 21.69 | 22.00 | 3,889,900 | +0.15(+0.67%) |
May 09, 2017 | 21.63 | 21.91 | 21.46 | 21.86 | 3,659,233 | +0.20(+0.94%) |
May 08, 2017 | 21.56 | 21.71 | 21.45 | 21.65 | 3,659,595 | +0.10(+0.45%) |
May 05, 2017 | 21.30 | 21.59 | 21.23 | 21.55 | 3,278,768 | +0.33(+1.56%) |
May 04, 2017 | 21.21 | 21.40 | 21.06 | 21.22 | 4,995,333 | +0.04(+0.18%) |
May 03, 2017 | 21.53 | 21.55 | 21.02 | 21.18 | 5,896,295 | -0.31(-1.45%) |
May 02, 2017 | 21.44 | 21.56 | 21.34 | 21.50 | 5,882,339 | +0.07(+0.32%) |