Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.23 | 22.29 | 22.18 | 22.21 | 2,165,679 | +0.00(+0.00%) |
Jul 28, 2017 | 22.19 | 22.32 | 22.13 | 22.21 | 1,735,819 | +0.01(+0.05%) |
Jul 27, 2017 | 22.25 | 22.46 | 22.01 | 22.20 | 4,249,544 | -0.04(-0.16%) |
Jul 26, 2017 | 20.83 | 22.26 | 20.76 | 22.23 | 3,308,338 | +0.51(+2.35%) |
Jul 25, 2017 | 21.81 | 21.90 | 21.67 | 21.72 | 2,615,029 | +0.03(+0.14%) |
Jul 24, 2017 | 21.62 | 21.73 | 21.62 | 21.69 | 1,626,685 | -0.03(-0.14%) |
Jul 21, 2017 | 21.49 | 21.74 | 21.49 | 21.72 | 2,833,973 | +0.21(+1.00%) |
Jul 20, 2017 | 21.55 | 21.44 | 21.51 | 1,977,682 | +0.06(+0.29%) | |
Jul 19, 2017 | 21.41 | 21.46 | 21.32 | 21.44 | 1,762,743 | +0.03(+0.15%) |
Jul 18, 2017 | 21.31 | 21.44 | 21.22 | 21.41 | 1,882,549 | +0.06(+0.29%) |
Jul 17, 2017 | 21.21 | 21.44 | 21.12 | 21.35 | 3,021,009 | +0.13(+0.61%) |
Jul 14, 2017 | 21.29 | 21.40 | 21.10 | 21.22 | 1,703,938 | -0.14(-0.67%) |
Jul 13, 2017 | 21.35 | 21.46 | 21.28 | 21.36 | 2,146,303 | +0.06(+0.29%) |
Jul 12, 2017 | 21.25 | 21.36 | 21.18 | 21.30 | 1,864,650 | +0.04(+0.18%) |
Jul 11, 2017 | 21.29 | 21.44 | 21.20 | 21.26 | 3,282,753 | -0.04(-0.20%) |
Jul 10, 2017 | 21.36 | 21.45 | 21.30 | 21.30 | 1,547,229 | -0.09(-0.40%) |
Jul 07, 2017 | 21.32 | 21.43 | 21.18 | 21.39 | 2,051,164 | +0.11(+0.52%) |
Jul 06, 2017 | 21.36 | 21.40 | 21.25 | 21.28 | 2,108,910 | -0.13(-0.59%) |
Jul 05, 2017 | 21.41 | 21.54 | 21.36 | 21.40 | 3,105,325 | +0.01(+0.04%) |
Jul 03, 2017 | 21.35 | 21.58 | 21.35 | 21.40 | 1,585,087 | +0.05(+0.22%) |
Jun 30, 2017 | 21.37 | 21.49 | 21.35 | 21.35 | 2,211,025 | -0.02(-0.07%) |
Jun 29, 2017 | 21.50 | 21.54 | 21.28 | 21.36 | 2,560,551 | -0.03(-0.13%) |
Jun 28, 2017 | 21.18 | 21.45 | 21.14 | 21.39 | 2,317,138 | +0.28(+1.34%) |
Jun 27, 2017 | 21.01 | 21.19 | 20.99 | 21.11 | 1,950,603 | +0.11(+0.54%) |
Jun 26, 2017 | 20.88 | 21.02 | 20.85 | 20.99 | 2,744,607 | +0.13(+0.63%) |
Jun 23, 2017 | 20.89 | 20.86 | 3,007,138 | +0.10(+0.47%) | ||
Jun 22, 2017 | 20.83 | 20.86 | 20.74 | 20.76 | 1,402,759 | -0.07(-0.33%) |
Jun 21, 2017 | 21.02 | 21.03 | 20.77 | 20.83 | 2,103,944 | -0.15(-0.73%) |
Jun 20, 2017 | 21.19 | 21.21 | 20.95 | 20.98 | 2,931,918 | -0.26(-1.22%) |
Jun 19, 2017 | 21.32 | 21.34 | 21.19 | 21.24 | 2,883,655 | -0.01(-0.03%) |
Jun 16, 2017 | 21.06 | 21.26 | 21.06 | 21.25 | 4,384,484 | +0.06(+0.30%) |
Jun 15, 2017 | 21.16 | 21.22 | 21.07 | 21.19 | 4,341,110 | -0.03(-0.14%) |
Jun 14, 2017 | 21.21 | 21.33 | 21.16 | 21.22 | 4,818,332 | -0.02(-0.08%) |
Jun 13, 2017 | 20.93 | 21.36 | 20.93 | 21.23 | 3,139,682 | +0.32(+1.55%) |
Jun 12, 2017 | 20.93 | 21.05 | 20.88 | 20.91 | 3,434,438 | -0.04(-0.20%) |
Jun 09, 2017 | 21.03 | 21.03 | 20.88 | 20.95 | 3,772,995 | +0.10(+0.47%) |
Jun 08, 2017 | 20.68 | 20.94 | 20.68 | 20.85 | 3,289,115 | +0.18(+0.88%) |
Jun 07, 2017 | 20.36 | 20.69 | 20.30 | 20.67 | 2,886,932 | +0.40(+1.96%) |
Jun 06, 2017 | 20.11 | 20.29 | 20.05 | 20.28 | 2,123,042 | +0.12(+0.57%) |
Jun 05, 2017 | 20.05 | 20.34 | 20.05 | 20.16 | 2,037,161 | +0.11(+0.55%) |
Jun 02, 2017 | 20.20 | 20.20 | 20.01 | 20.05 | 1,757,329 | -0.11(-0.55%) |
Jun 01, 2017 | 20.21 | 20.24 | 20.01 | 20.16 | 2,354,515 | +0.07(+0.32%) |
May 31, 2017 | 20.10 | 20.22 | 19.99 | 20.09 | 3,865,982 | +0.07(+0.34%) |
May 30, 2017 | 20.04 | 20.11 | 19.96 | 20.03 | 2,083,736 | -0.05(-0.24%) |
May 26, 2017 | 20.24 | 20.29 | 20.06 | 20.07 | 1,891,835 | -0.18(-0.89%) |
May 25, 2017 | 20.10 | 20.30 | 20.09 | 20.25 | 1,385,618 | +0.15(+0.77%) |
May 24, 2017 | 20.25 | 20.29 | 20.10 | 20.10 | 1,848,475 | -0.08(-0.38%) |
May 23, 2017 | 20.19 | 20.24 | 20.10 | 20.18 | 1,439,249 | +0.01(+0.03%) |
May 22, 2017 | 20.11 | 20.20 | 20.01 | 20.17 | 2,307,240 | +0.14(+0.70%) |
May 19, 2017 | 19.84 | 20.05 | 19.79 | 20.03 | 3,156,296 | +0.21(+1.05%) |
May 18, 2017 | 19.82 | 19.88 | 19.60 | 19.82 | 4,753,652 | +0.00(+0.02%) |
May 17, 2017 | 19.83 | 19.97 | 19.79 | 19.82 | 2,786,093 | -0.19(-0.95%) |
May 16, 2017 | 20.12 | 20.15 | 19.98 | 20.01 | 2,582,530 | -0.12(-0.59%) |
May 15, 2017 | 20.03 | 20.22 | 20.03 | 20.13 | 2,826,617 | +0.07(+0.33%) |
May 12, 2017 | 19.90 | 20.12 | 19.89 | 20.06 | 3,594,763 | +0.10(+0.52%) |
May 11, 2017 | 19.83 | 20.00 | 19.69 | 19.96 | 4,578,507 | +0.13(+0.67%) |
May 10, 2017 | 19.80 | 19.85 | 19.60 | 19.83 | 3,313,301 | +0.00(+0.00%) |
May 09, 2017 | 19.95 | 20.02 | 19.82 | 19.83 | 3,994,078 | -0.08(-0.42%) |
May 08, 2017 | 20.17 | 20.21 | 19.82 | 19.91 | 3,308,898 | -0.26(-1.30%) |
May 05, 2017 | 20.19 | 20.22 | 20.06 | 20.17 | 1,949,715 | -0.01(-0.07%) |
May 04, 2017 | 20.23 | 20.23 | 19.99 | 20.19 | 2,861,793 | +0.04(+0.22%) |
May 03, 2017 | 20.30 | 20.36 | 19.98 | 20.14 | 4,085,483 | -0.16(-0.80%) |
May 02, 2017 | 20.33 | 20.39 | 20.20 | 20.30 | 1,921,492 | -0.02(-0.12%) |