Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.21 | 22.22 | 21.66 | 21.91 | 3,212,086 | -0.26(-1.19%) |
Jul 28, 2017 | 22.02 | 22.38 | 21.84 | 22.17 | 3,132,495 | -0.04(-0.19%) |
Jul 27, 2017 | 23.00 | 23.29 | 21.76 | 22.21 | 5,318,832 | -0.35(-1.57%) |
Jul 26, 2017 | 22.79 | 22.94 | 22.33 | 22.57 | 4,036,328 | -0.12(-0.54%) |
Jul 25, 2017 | 22.52 | 22.79 | 22.15 | 22.69 | 4,972,909 | +0.36(+1.62%) |
Jul 24, 2017 | 22.34 | 22.43 | 22.09 | 22.33 | 2,626,159 | +0.34(+1.53%) |
Jul 21, 2017 | 22.12 | 22.13 | 21.80 | 21.99 | 3,390,614 | -0.29(-1.29%) |
Jul 20, 2017 | 22.35 | 22.02 | 22.28 | 2,402,703 | +0.03(+0.15%) | |
Jul 19, 2017 | 22.18 | 22.41 | 22.07 | 22.24 | 1,972,069 | +0.09(+0.41%) |
Jul 18, 2017 | 22.24 | 22.34 | 21.97 | 22.15 | 3,104,340 | -0.23(-1.03%) |
Jul 17, 2017 | 22.16 | 22.59 | 22.14 | 22.38 | 4,077,343 | +0.20(+0.89%) |
Jul 14, 2017 | 21.96 | 22.27 | 21.93 | 22.19 | 1,605,829 | +0.26(+1.16%) |
Jul 13, 2017 | 21.93 | 22.00 | 21.61 | 21.93 | 3,143,337 | +0.02(+0.08%) |
Jul 12, 2017 | 21.97 | 22.01 | 21.68 | 21.91 | 3,558,212 | +0.01(+0.04%) |
Jul 11, 2017 | 21.96 | 21.96 | 21.78 | 21.91 | 3,203,413 | -0.01(-0.04%) |
Jul 10, 2017 | 21.54 | 21.95 | 21.48 | 21.91 | 2,558,912 | +0.25(+1.14%) |
Jul 07, 2017 | 21.40 | 21.70 | 21.33 | 21.67 | 3,085,125 | +0.27(+1.27%) |
Jul 06, 2017 | 21.29 | 21.59 | 21.05 | 21.40 | 4,210,884 | +0.05(+0.23%) |
Jul 05, 2017 | 21.51 | 20.95 | 21.35 | 5,937,326 | -0.26(-1.22%) | |
Jul 03, 2017 | 21.40 | 21.71 | 21.38 | 21.61 | 3,261,695 | +0.35(+1.63%) |
Jun 30, 2017 | 21.12 | 21.54 | 21.05 | 21.26 | 7,413,693 | +0.29(+1.37%) |
Jun 29, 2017 | 21.08 | 21.21 | 20.70 | 20.98 | 3,556,781 | -0.10(-0.47%) |
Jun 28, 2017 | 21.08 | 21.28 | 20.79 | 21.08 | 4,185,522 | +0.22(+1.07%) |
Jun 27, 2017 | 20.75 | 20.92 | 20.66 | 20.85 | 5,431,342 | +0.02(+0.12%) |
Jun 26, 2017 | 21.08 | 21.11 | 20.70 | 20.83 | 4,564,387 | -0.35(-1.67%) |
Jun 23, 2017 | 20.66 | 21.40 | 20.44 | 21.18 | 10,862,212 | +0.67(+3.25%) |
Jun 22, 2017 | 20.40 | 20.68 | 20.29 | 20.52 | 3,468,868 | +0.10(+0.48%) |
Jun 21, 2017 | 20.28 | 20.80 | 20.23 | 20.42 | 7,884,180 | +0.14(+0.69%) |
Jun 20, 2017 | 20.22 | 20.39 | 20.03 | 20.28 | 6,336,153 | +0.02(+0.12%) |
Jun 19, 2017 | 20.03 | 20.36 | 19.92 | 20.25 | 6,371,945 | +0.49(+2.50%) |
Jun 16, 2017 | 19.65 | 19.92 | 19.56 | 19.76 | 5,296,622 | +0.18(+0.92%) |
Jun 15, 2017 | 19.81 | 19.81 | 19.45 | 19.58 | 6,413,653 | -0.32(-1.61%) |
Jun 14, 2017 | 19.82 | 20.06 | 19.72 | 19.90 | 7,569,652 | +0.28(+1.43%) |
Jun 13, 2017 | 19.29 | 19.73 | 19.27 | 19.62 | 6,534,872 | +0.48(+2.52%) |
Jun 12, 2017 | 19.19 | 19.40 | 18.92 | 19.14 | 6,233,679 | -0.06(-0.30%) |
Jun 09, 2017 | 19.36 | 19.75 | 19.03 | 19.19 | 7,016,308 | -0.14(-0.72%) |
Jun 08, 2017 | 19.51 | 19.51 | 19.13 | 19.33 | 5,967,518 | -0.25(-1.25%) |
Jun 07, 2017 | 19.55 | 19.72 | 19.34 | 19.58 | 6,270,812 | +0.04(+0.21%) |
Jun 06, 2017 | 19.87 | 19.95 | 19.49 | 19.54 | 6,658,932 | -0.52(-2.61%) |
Jun 05, 2017 | 19.96 | 20.07 | 19.78 | 20.06 | 5,618,066 | +0.00(+0.00%) |
Jun 02, 2017 | 20.14 | 20.36 | 19.89 | 20.06 | 6,951,378 | -0.07(-0.37%) |
Jun 01, 2017 | 19.80 | 20.25 | 19.69 | 20.14 | 10,860,243 | +0.57(+2.93%) |
May 31, 2017 | 19.73 | 19.88 | 19.27 | 19.56 | 11,929,766 | -0.23(-1.16%) |
May 30, 2017 | 20.14 | 20.27 | 19.73 | 19.79 | 8,383,950 | -0.47(-2.30%) |
May 26, 2017 | 20.31 | 20.43 | 20.01 | 20.26 | 7,573,241 | -0.09(-0.44%) |
May 25, 2017 | 20.10 | 20.40 | 19.65 | 20.35 | 7,855,483 | +0.20(+1.02%) |
May 24, 2017 | 20.66 | 20.84 | 19.85 | 20.14 | 16,450,253 | -0.49(-2.38%) |
May 23, 2017 | 21.58 | 21.69 | 20.45 | 20.64 | 19,911,596 | -0.77(-3.59%) |
May 22, 2017 | 23.00 | 23.08 | 21.37 | 21.40 | 35,611,936 | -0.46(-2.10%) |
May 19, 2017 | 21.22 | 21.94 | 21.19 | 21.86 | 5,262,699 | +0.71(+3.37%) |
May 18, 2017 | 20.77 | 21.22 | 20.61 | 21.15 | 4,109,228 | +0.24(+1.14%) |
May 17, 2017 | 21.45 | 21.45 | 20.71 | 20.91 | 6,563,352 | -0.94(-4.31%) |
May 16, 2017 | 21.62 | 21.96 | 21.61 | 21.86 | 4,337,160 | +0.30(+1.40%) |
May 15, 2017 | 21.31 | 21.72 | 21.28 | 21.55 | 6,975,475 | +0.47(+2.21%) |
May 12, 2017 | 21.15 | 21.28 | 21.02 | 21.09 | 3,125,778 | -0.08(-0.39%) |
May 11, 2017 | 21.13 | 21.33 | 20.95 | 21.17 | 3,744,846 | -0.02(-0.08%) |
May 10, 2017 | 20.61 | 21.25 | 20.58 | 21.18 | 4,775,957 | +0.62(+3.03%) |
May 09, 2017 | 20.27 | 20.63 | 20.15 | 20.56 | 3,169,876 | +0.34(+1.70%) |
May 08, 2017 | 20.45 | 20.51 | 20.15 | 20.22 | 2,328,573 | -0.24(-1.16%) |
May 05, 2017 | 20.07 | 20.48 | 20.05 | 20.46 | 2,285,842 | +0.45(+2.25%) |
May 04, 2017 | 20.07 | 20.07 | 19.71 | 20.01 | 5,143,727 | -0.05(-0.25%) |
May 03, 2017 | 20.47 | 20.55 | 19.94 | 20.05 | 3,955,461 | -0.52(-2.55%) |
May 02, 2017 | 20.75 | 20.87 | 20.30 | 20.58 | 4,779,790 | -0.15(-0.71%) |