Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.80 | 21.89 | 21.36 | 21.48 | 4,783,256 | -0.29(-1.35%) |
Jul 28, 2017 | 21.86 | 21.98 | 21.64 | 21.77 | 6,259,876 | -0.12(-0.57%) |
Jul 27, 2017 | 21.81 | 22.04 | 21.65 | 21.90 | 9,360,870 | -0.05(-0.21%) |
Jul 26, 2017 | 22.11 | 22.17 | 21.86 | 21.95 | 5,397,248 | -0.09(-0.43%) |
Jul 25, 2017 | 21.70 | 22.22 | 21.63 | 22.04 | 7,650,254 | +0.52(+2.44%) |
Jul 24, 2017 | 21.18 | 21.57 | 21.12 | 21.52 | 7,295,158 | +0.31(+1.46%) |
Jul 21, 2017 | 21.36 | 21.61 | 21.11 | 21.20 | 9,463,992 | -0.33(-1.53%) |
Jul 20, 2017 | 21.66 | 21.31 | 21.54 | 7,437,676 | +0.20(+0.91%) | |
Jul 19, 2017 | 21.75 | 21.80 | 20.94 | 21.34 | 14,085,052 | -0.37(-1.70%) |
Jul 18, 2017 | 21.23 | 21.75 | 21.20 | 21.71 | 6,921,188 | +0.46(+2.16%) |
Jul 17, 2017 | 21.42 | 21.52 | 21.12 | 21.25 | 6,710,386 | -0.19(-0.89%) |
Jul 14, 2017 | 21.70 | 21.98 | 21.41 | 21.44 | 7,068,832 | -0.14(-0.67%) |
Jul 13, 2017 | 21.68 | 21.68 | 21.23 | 21.59 | 20,345,074 | +0.23(+1.05%) |
Jul 12, 2017 | 23.19 | 23.30 | 20.53 | 21.36 | 36,191,872 | -0.44(-2.00%) |
Jul 11, 2017 | 21.92 | 21.98 | 21.52 | 21.80 | 9,021,608 | -0.08(-0.37%) |
Jul 10, 2017 | 21.88 | 22.06 | 21.68 | 21.88 | 5,695,936 | -0.07(-0.32%) |
Jul 07, 2017 | 22.07 | 22.11 | 21.82 | 21.95 | 3,480,450 | -0.09(-0.41%) |
Jul 06, 2017 | 21.99 | 22.35 | 21.89 | 22.04 | 4,858,904 | -0.05(-0.23%) |
Jul 05, 2017 | 22.09 | 22.14 | 21.79 | 22.09 | 6,958,438 | +0.06(+0.27%) |
Jul 03, 2017 | 21.61 | 22.09 | 21.61 | 22.02 | 2,976,472 | +0.26(+1.19%) |
Jun 30, 2017 | 21.48 | 21.86 | 21.32 | 21.77 | 3,791,220 | +0.50(+2.35%) |
Jun 29, 2017 | 21.25 | 21.39 | 21.03 | 21.27 | 5,431,634 | +0.04(+0.19%) |
Jun 28, 2017 | 21.20 | 21.34 | 21.16 | 21.23 | 9,928,866 | +0.17(+0.81%) |
Jun 27, 2017 | 21.45 | 21.48 | 20.99 | 21.05 | 4,939,190 | -0.27(-1.27%) |
Jun 26, 2017 | 21.48 | 21.53 | 21.18 | 21.32 | 3,932,230 | -0.11(-0.51%) |
Jun 23, 2017 | 21.67 | 21.43 | 5,281,564 | +0.04(+0.19%) | ||
Jun 22, 2017 | 21.39 | 21.56 | 21.30 | 21.39 | 3,753,584 | +0.04(+0.19%) |
Jun 21, 2017 | 21.66 | 21.66 | 21.27 | 21.36 | 3,604,272 | -0.25(-1.16%) |
Jun 20, 2017 | 22.27 | 22.29 | 21.59 | 21.61 | 3,402,434 | -0.70(-3.16%) |
Jun 19, 2017 | 22.38 | 22.51 | 22.20 | 22.31 | 5,409,382 | +0.11(+0.50%) |
Jun 16, 2017 | 21.61 | 22.21 | 21.61 | 22.20 | 8,861,140 | +0.38(+1.72%) |
Jun 15, 2017 | 21.52 | 21.93 | 21.52 | 21.82 | 4,177,960 | +0.23(+1.07%) |
Jun 14, 2017 | 21.75 | 21.80 | 21.35 | 21.59 | 5,853,770 | -0.12(-0.53%) |
Jun 13, 2017 | 21.91 | 22.06 | 21.62 | 21.71 | 6,611,584 | -0.29(-1.30%) |
Jun 12, 2017 | 21.70 | 22.28 | 21.52 | 22.00 | 6,564,180 | +0.23(+1.08%) |
Jun 09, 2017 | 21.21 | 21.89 | 21.21 | 21.76 | 7,950,868 | +0.55(+2.59%) |
Jun 08, 2017 | 20.95 | 21.37 | 20.93 | 21.21 | 5,721,660 | +0.12(+0.59%) |
Jun 07, 2017 | 21.09 | 21.45 | 21.05 | 21.09 | 7,087,754 | +0.04(+0.17%) |
Jun 06, 2017 | 21.90 | 22.00 | 20.93 | 21.05 | 14,101,636 | -1.27(-5.71%) |
Jun 05, 2017 | 22.14 | 22.51 | 22.02 | 22.32 | 7,494,758 | +0.19(+0.86%) |
Jun 02, 2017 | 22.91 | 22.91 | 22.02 | 22.14 | 9,297,476 | +0.33(+1.51%) |
Jun 01, 2017 | 21.64 | 21.91 | 21.47 | 21.80 | 6,002,684 | +0.22(+1.02%) |
May 31, 2017 | 21.59 | 21.61 | 21.18 | 21.59 | 7,302,624 | -0.05(-0.23%) |
May 30, 2017 | 21.77 | 21.84 | 21.57 | 21.64 | 4,637,078 | -0.10(-0.46%) |
May 26, 2017 | 21.65 | 21.88 | 21.53 | 21.73 | 6,534,906 | +0.09(+0.42%) |
May 25, 2017 | 21.88 | 21.89 | 21.55 | 21.64 | 6,551,666 | -0.18(-0.80%) |
May 24, 2017 | 21.45 | 22.19 | 21.45 | 21.82 | 4,309,596 | -0.30(-1.36%) |
May 23, 2017 | 22.20 | 22.23 | 21.91 | 22.12 | 3,043,928 | -0.06(-0.29%) |
May 22, 2017 | 21.80 | 22.21 | 21.76 | 22.18 | 4,388,536 | +0.39(+1.81%) |
May 19, 2017 | 21.50 | 21.99 | 21.41 | 21.79 | 6,063,506 | +0.32(+1.49%) |
May 18, 2017 | 21.11 | 21.58 | 20.95 | 21.47 | 8,654,782 | +0.32(+1.51%) |
May 17, 2017 | 21.80 | 21.91 | 21.13 | 21.15 | 9,391,016 | -0.83(-3.78%) |
May 16, 2017 | 22.05 | 22.14 | 21.82 | 21.98 | 7,308,230 | -0.12(-0.54%) |
May 15, 2017 | 22.50 | 22.52 | 21.97 | 22.10 | 6,101,070 | -0.27(-1.21%) |
May 12, 2017 | 22.43 | 22.51 | 22.27 | 22.37 | 3,810,004 | -0.12(-0.53%) |
May 11, 2017 | 22.63 | 22.68 | 22.19 | 22.49 | 4,553,166 | -0.26(-1.12%) |
May 10, 2017 | 22.73 | 22.86 | 22.52 | 22.75 | 4,257,748 | -0.00(-0.02%) |
May 09, 2017 | 22.90 | 23.00 | 22.64 | 22.75 | 4,996,434 | -0.15(-0.66%) |
May 08, 2017 | 22.80 | 22.98 | 22.73 | 22.90 | 4,220,602 | +0.06(+0.26%) |
May 05, 2017 | 22.75 | 22.92 | 22.50 | 22.84 | 4,675,340 | +0.07(+0.33%) |
May 04, 2017 | 23.11 | 23.30 | 22.55 | 22.77 | 8,235,050 | +0.14(+0.62%) |
May 03, 2017 | 22.40 | 22.80 | 22.40 | 22.62 | 6,035,346 | +0.09(+0.38%) |
May 02, 2017 | 22.41 | 22.57 | 22.34 | 22.54 | 6,002,586 | +0.27(+1.24%) |