Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.23 | 22.28 | 22.17 | 22.20 | 2,166,319 | +0.00(+0.00%) |
Jul 28, 2017 | 22.19 | 22.31 | 22.12 | 22.20 | 1,736,332 | +0.01(+0.05%) |
Jul 27, 2017 | 22.24 | 22.46 | 22.00 | 22.19 | 4,250,801 | -0.04(-0.16%) |
Jul 26, 2017 | 20.83 | 22.25 | 20.75 | 22.23 | 3,309,316 | +0.51(+2.35%) |
Jul 25, 2017 | 21.80 | 21.90 | 21.66 | 21.71 | 2,615,802 | +0.03(+0.14%) |
Jul 24, 2017 | 21.61 | 21.72 | 21.61 | 21.68 | 1,627,166 | -0.03(-0.14%) |
Jul 21, 2017 | 21.48 | 21.73 | 21.48 | 21.71 | 2,834,810 | +0.21(+1.00%) |
Jul 20, 2017 | 21.54 | 21.44 | 21.50 | 1,978,266 | +0.06(+0.29%) | |
Jul 19, 2017 | 21.40 | 21.46 | 21.31 | 21.44 | 1,763,264 | +0.03(+0.15%) |
Jul 18, 2017 | 21.30 | 21.43 | 21.22 | 21.40 | 1,883,106 | +0.06(+0.29%) |
Jul 17, 2017 | 21.20 | 21.43 | 21.11 | 21.34 | 3,021,902 | +0.13(+0.60%) |
Jul 14, 2017 | 21.29 | 21.40 | 21.09 | 21.21 | 1,704,442 | -0.14(-0.67%) |
Jul 13, 2017 | 21.34 | 21.46 | 21.28 | 21.36 | 2,146,937 | +0.06(+0.29%) |
Jul 12, 2017 | 21.25 | 21.35 | 21.17 | 21.29 | 1,865,201 | +0.04(+0.18%) |
Jul 11, 2017 | 21.29 | 21.43 | 21.20 | 21.26 | 3,283,724 | -0.04(-0.20%) |
Jul 10, 2017 | 21.35 | 21.44 | 21.29 | 21.30 | 1,547,686 | -0.09(-0.40%) |
Jul 07, 2017 | 21.31 | 21.43 | 21.18 | 21.38 | 2,051,770 | +0.11(+0.52%) |
Jul 06, 2017 | 21.36 | 21.40 | 21.24 | 21.27 | 2,109,534 | -0.13(-0.59%) |
Jul 05, 2017 | 21.40 | 21.54 | 21.36 | 21.40 | 3,106,243 | +0.01(+0.04%) |
Jul 03, 2017 | 21.35 | 21.58 | 21.34 | 21.39 | 1,585,555 | +0.05(+0.22%) |
Jun 30, 2017 | 21.37 | 21.48 | 21.34 | 21.34 | 2,211,679 | -0.02(-0.07%) |
Jun 29, 2017 | 21.49 | 21.54 | 21.27 | 21.36 | 2,561,308 | -0.03(-0.13%) |
Jun 28, 2017 | 21.18 | 21.45 | 21.13 | 21.38 | 2,317,823 | +0.28(+1.34%) |
Jun 27, 2017 | 21.01 | 21.19 | 20.99 | 21.10 | 1,951,180 | +0.11(+0.54%) |
Jun 26, 2017 | 20.88 | 21.01 | 20.84 | 20.99 | 2,745,418 | +0.13(+0.63%) |
Jun 23, 2017 | 20.89 | 20.86 | 3,008,027 | +0.10(+0.47%) | ||
Jun 22, 2017 | 20.83 | 20.86 | 20.73 | 20.76 | 1,403,173 | -0.07(-0.33%) |
Jun 21, 2017 | 21.02 | 21.03 | 20.77 | 20.83 | 2,104,566 | -0.15(-0.73%) |
Jun 20, 2017 | 21.18 | 21.21 | 20.95 | 20.98 | 2,932,785 | -0.26(-1.22%) |
Jun 19, 2017 | 21.32 | 21.33 | 21.19 | 21.24 | 2,884,508 | -0.01(-0.03%) |
Jun 16, 2017 | 21.06 | 21.25 | 21.06 | 21.24 | 4,385,780 | +0.06(+0.30%) |
Jun 15, 2017 | 21.16 | 21.21 | 21.06 | 21.18 | 4,342,394 | -0.03(-0.14%) |
Jun 14, 2017 | 21.21 | 21.32 | 21.15 | 21.21 | 4,819,757 | -0.02(-0.08%) |
Jun 13, 2017 | 20.93 | 21.36 | 20.93 | 21.23 | 3,140,610 | +0.32(+1.55%) |
Jun 12, 2017 | 20.92 | 21.05 | 20.88 | 20.90 | 3,435,453 | -0.04(-0.20%) |
Jun 09, 2017 | 21.03 | 21.03 | 20.87 | 20.95 | 3,774,110 | +0.10(+0.47%) |
Jun 08, 2017 | 20.67 | 20.93 | 20.67 | 20.85 | 3,290,087 | +0.18(+0.88%) |
Jun 07, 2017 | 20.35 | 20.68 | 20.30 | 20.67 | 2,887,785 | +0.40(+1.96%) |
Jun 06, 2017 | 20.11 | 20.29 | 20.04 | 20.27 | 2,123,669 | +0.12(+0.57%) |
Jun 05, 2017 | 20.05 | 20.33 | 20.05 | 20.15 | 2,037,763 | +0.11(+0.55%) |
Jun 02, 2017 | 20.20 | 20.20 | 20.00 | 20.04 | 1,757,849 | -0.11(-0.55%) |
Jun 01, 2017 | 20.21 | 20.23 | 20.01 | 20.15 | 2,355,211 | +0.07(+0.33%) |
May 31, 2017 | 20.10 | 20.21 | 19.98 | 20.09 | 3,867,125 | +0.07(+0.34%) |
May 30, 2017 | 20.04 | 20.11 | 19.96 | 20.02 | 2,084,352 | -0.05(-0.24%) |
May 26, 2017 | 20.24 | 20.28 | 20.06 | 20.07 | 1,892,394 | -0.18(-0.89%) |
May 25, 2017 | 20.09 | 20.29 | 20.08 | 20.25 | 1,386,027 | +0.15(+0.77%) |
May 24, 2017 | 20.24 | 20.29 | 20.09 | 20.09 | 1,849,022 | -0.08(-0.38%) |
May 23, 2017 | 20.18 | 20.23 | 20.10 | 20.17 | 1,439,674 | +0.01(+0.03%) |
May 22, 2017 | 20.10 | 20.19 | 20.00 | 20.17 | 2,307,922 | +0.14(+0.70%) |
May 19, 2017 | 19.83 | 20.05 | 19.78 | 20.03 | 3,157,229 | +0.21(+1.05%) |
May 18, 2017 | 19.82 | 19.87 | 19.59 | 19.82 | 4,755,057 | +0.00(+0.01%) |
May 17, 2017 | 19.83 | 19.96 | 19.78 | 19.81 | 2,786,916 | -0.19(-0.95%) |
May 16, 2017 | 20.12 | 20.14 | 19.97 | 20.00 | 2,583,293 | -0.12(-0.59%) |
May 15, 2017 | 20.03 | 20.21 | 20.03 | 20.12 | 2,827,453 | +0.07(+0.33%) |
May 12, 2017 | 19.90 | 20.11 | 19.89 | 20.06 | 3,595,825 | +0.10(+0.52%) |
May 11, 2017 | 19.82 | 19.99 | 19.68 | 19.95 | 4,579,860 | +0.13(+0.67%) |
May 10, 2017 | 19.79 | 19.84 | 19.59 | 19.82 | 3,314,281 | +0.00(+0.00%) |
May 09, 2017 | 19.95 | 20.01 | 19.81 | 19.82 | 3,995,258 | -0.08(-0.42%) |
May 08, 2017 | 20.16 | 20.20 | 19.82 | 19.90 | 3,309,876 | -0.26(-1.30%) |
May 05, 2017 | 20.18 | 20.21 | 20.05 | 20.17 | 1,950,291 | -0.01(-0.07%) |
May 04, 2017 | 20.22 | 20.22 | 19.98 | 20.18 | 2,862,638 | +0.04(+0.22%) |
May 03, 2017 | 20.29 | 20.35 | 19.98 | 20.14 | 4,086,691 | -0.16(-0.80%) |
May 02, 2017 | 20.33 | 20.38 | 20.20 | 20.30 | 1,922,060 | -0.02(-0.12%) |