Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.52 | 21.52 | 21.44 | 21.49 | 838,737 | +0.02(+0.08%) |
Jul 28, 2017 | 21.43 | 21.48 | 21.36 | 21.48 | 610,397 | +0.04(+0.19%) |
Jul 27, 2017 | 21.58 | 21.58 | 21.32 | 21.43 | 848,507 | -0.11(-0.49%) |
Jul 26, 2017 | 21.43 | 21.56 | 21.38 | 21.54 | 1,275,577 | +0.16(+0.77%) |
Jul 25, 2017 | 21.43 | 21.45 | 21.37 | 21.38 | 801,875 | -0.03(-0.15%) |
Jul 24, 2017 | 21.41 | 21.42 | 21.34 | 21.41 | 753,448 | +0.08(+0.38%) |
Jul 21, 2017 | 21.36 | 21.36 | 21.29 | 21.33 | 660,471 | -0.06(-0.27%) |
Jul 20, 2017 | 21.43 | 21.43 | 21.33 | 21.39 | 1,196,435 | -0.05(-0.23%) |
Jul 19, 2017 | 21.43 | 21.45 | 21.38 | 21.43 | 902,578 | +0.20(+0.96%) |
Jul 18, 2017 | 21.17 | 21.23 | 21.13 | 21.23 | 1,099,280 | +0.03(+0.15%) |
Jul 17, 2017 | 21.21 | 21.21 | 21.16 | 21.20 | 869,124 | -0.07(-0.35%) |
Jul 14, 2017 | 21.18 | 21.29 | 21.15 | 21.27 | 991,733 | +0.22(+1.05%) |
Jul 13, 2017 | 20.98 | 21.05 | 20.94 | 21.05 | 1,285,993 | +0.08(+0.39%) |
Jul 12, 2017 | 20.87 | 20.98 | 20.84 | 20.97 | 1,234,541 | +0.40(+1.95%) |
Jul 11, 2017 | 20.50 | 20.60 | 20.46 | 20.57 | 744,792 | +0.16(+0.76%) |
Jul 10, 2017 | 20.34 | 20.43 | 20.31 | 20.41 | 916,289 | +0.14(+0.69%) |
Jul 07, 2017 | 20.31 | 20.31 | 20.18 | 20.27 | 964,418 | +0.04(+0.20%) |
Jul 06, 2017 | 20.33 | 20.35 | 20.21 | 20.23 | 1,517,911 | -0.20(-0.96%) |
Jul 05, 2017 | 20.35 | 20.44 | 20.26 | 20.43 | 3,140,409 | +0.00(+0.00%) |
Jul 03, 2017 | 20.45 | 20.51 | 20.43 | 20.43 | 622,968 | +0.10(+0.48%) |
Jun 30, 2017 | 20.34 | 20.41 | 20.30 | 20.33 | 674,955 | +0.11(+0.57%) |
Jun 29, 2017 | 20.36 | 20.36 | 20.10 | 20.22 | 1,068,521 | -0.25(-1.20%) |
Jun 28, 2017 | 20.38 | 20.48 | 20.33 | 20.46 | 593,526 | +0.14(+0.68%) |
Jun 27, 2017 | 20.43 | 20.47 | 20.31 | 20.32 | 979,382 | -0.21(-1.04%) |
Jun 26, 2017 | 20.50 | 20.55 | 20.45 | 20.53 | 835,755 | +0.23(+1.13%) |
Jun 23, 2017 | 20.26 | 20.34 | 20.24 | 20.31 | 552,348 | +0.07(+0.32%) |
Jun 22, 2017 | 20.23 | 20.31 | 20.18 | 20.24 | 629,854 | +0.08(+0.41%) |
Jun 21, 2017 | 20.23 | 20.25 | 20.11 | 20.16 | 1,173,705 | +0.07(+0.33%) |
Jun 20, 2017 | 20.26 | 20.26 | 20.09 | 20.09 | 905,338 | -0.26(-1.29%) |
Jun 19, 2017 | 20.27 | 20.37 | 20.27 | 20.35 | 607,227 | +0.16(+0.81%) |
Jun 16, 2017 | 20.18 | 20.20 | 20.10 | 20.19 | 569,730 | +0.06(+0.28%) |
Jun 15, 2017 | 20.10 | 20.14 | 20.02 | 20.13 | 771,033 | -0.20(-1.01%) |
Jun 14, 2017 | 20.44 | 20.46 | 20.27 | 20.34 | 1,002,908 | +0.00(+0.00%) |
Jun 13, 2017 | 20.30 | 20.34 | 20.27 | 20.34 | 668,971 | +0.10(+0.49%) |
Jun 12, 2017 | 20.25 | 20.26 | 20.14 | 20.24 | 974,171 | -0.07(-0.36%) |
Jun 09, 2017 | 20.46 | 20.47 | 20.24 | 20.31 | 1,440,883 | -0.16(-0.76%) |
Jun 08, 2017 | 20.49 | 20.49 | 20.41 | 20.47 | 4,993,103 | +0.04(+0.20%) |
Jun 07, 2017 | 20.44 | 20.49 | 20.33 | 20.43 | 643,547 | -0.04(-0.20%) |
Jun 06, 2017 | 20.44 | 20.49 | 20.41 | 20.47 | 888,885 | +0.01(+0.04%) |
Jun 05, 2017 | 20.47 | 20.50 | 20.43 | 20.46 | 760,447 | +0.00(+0.00%) |
Jun 02, 2017 | 20.44 | 20.47 | 20.38 | 20.46 | 734,631 | +0.07(+0.32%) |
Jun 01, 2017 | 20.31 | 20.40 | 20.26 | 20.40 | 820,516 | +0.19(+0.93%) |
May 31, 2017 | 20.34 | 20.34 | 20.19 | 20.21 | 1,035,888 | -0.21(-1.04%) |
May 30, 2017 | 20.40 | 20.44 | 20.36 | 20.42 | 672,896 | -0.04(-0.20%) |
May 26, 2017 | 20.42 | 20.47 | 20.41 | 20.46 | 859,361 | +0.07(+0.32%) |
May 25, 2017 | 20.44 | 20.47 | 20.36 | 20.40 | 779,087 | +0.08(+0.40%) |
May 24, 2017 | 20.25 | 20.35 | 20.22 | 20.31 | 613,348 | +0.09(+0.45%) |
May 23, 2017 | 20.22 | 20.25 | 20.18 | 20.22 | 784,998 | +0.02(+0.08%) |
May 22, 2017 | 20.19 | 20.24 | 20.15 | 20.21 | 800,930 | +0.02(+0.12%) |
May 19, 2017 | 20.08 | 20.25 | 20.08 | 20.18 | 1,030,836 | +0.36(+1.82%) |
May 18, 2017 | 19.76 | 19.98 | 19.65 | 19.82 | 1,477,553 | -0.38(-1.86%) |
May 17, 2017 | 20.37 | 20.39 | 20.18 | 20.20 | 1,110,114 | -0.34(-1.67%) |
May 16, 2017 | 20.53 | 20.55 | 20.48 | 20.54 | 957,213 | +0.00(+0.00%) |
May 15, 2017 | 20.46 | 20.54 | 20.43 | 20.54 | 1,003,906 | +0.20(+0.96%) |
May 12, 2017 | 20.31 | 20.36 | 20.29 | 20.35 | 926,353 | +0.11(+0.53%) |
May 11, 2017 | 20.23 | 20.27 | 20.16 | 20.24 | 1,147,014 | +0.01(+0.04%) |
May 10, 2017 | 20.15 | 20.23 | 20.14 | 20.23 | 1,027,161 | +0.19(+0.94%) |
May 09, 2017 | 20.00 | 20.09 | 19.95 | 20.04 | 2,862,176 | +0.21(+1.07%) |
May 08, 2017 | 19.95 | 19.95 | 19.82 | 19.83 | 1,072,308 | -0.11(-0.57%) |
May 05, 2017 | 19.77 | 19.95 | 19.75 | 19.95 | 966,247 | +0.18(+0.91%) |
May 04, 2017 | 19.92 | 19.92 | 19.75 | 19.77 | 1,022,612 | -0.26(-1.31%) |
May 03, 2017 | 20.06 | 20.09 | 20.00 | 20.03 | 706,087 | -0.13(-0.65%) |
May 02, 2017 | 20.09 | 20.18 | 20.07 | 20.16 | 812,838 | +0.12(+0.61%) |