Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.15 | 21.25 | 21.12 | 21.25 | 6,155 | +0.01(+0.06%) |
Jul 28, 2017 | 21.24 | 21.27 | 21.21 | 21.24 | 2,798 | +0.05(+0.23%) |
Jul 27, 2017 | 21.23 | 21.26 | 21.19 | 21.19 | 18,954 | -0.11(-0.49%) |
Jul 26, 2017 | 21.34 | 21.34 | 21.25 | 21.30 | 10,033 | +0.08(+0.38%) |
Jul 25, 2017 | 21.23 | 21.24 | 21.19 | 21.21 | 4,520 | +0.04(+0.17%) |
Jul 24, 2017 | 21.07 | 21.21 | 21.07 | 21.18 | 6,626 | +0.02(+0.09%) |
Jul 21, 2017 | 21.17 | 21.17 | 21.13 | 21.16 | 26,562 | -0.01(-0.05%) |
Jul 20, 2017 | 21.35 | 21.35 | 21.16 | 21.17 | 10,803 | -0.12(-0.55%) |
Jul 19, 2017 | 21.26 | 21.31 | 21.26 | 21.29 | 16,755 | +0.05(+0.22%) |
Jul 18, 2017 | 21.21 | 21.24 | 21.16 | 21.24 | 19,415 | +0.05(+0.26%) |
Jul 17, 2017 | 21.21 | 21.22 | 21.15 | 21.18 | 21,273 | +0.07(+0.35%) |
Jul 14, 2017 | 21.12 | 21.12 | 21.11 | 21.11 | 2,387 | +0.03(+0.16%) |
Jul 13, 2017 | 21.07 | 21.33 | 20.98 | 21.08 | 10,353 | +0.02(+0.08%) |
Jul 12, 2017 | 20.92 | 21.08 | 20.92 | 21.06 | 4,508 | +0.12(+0.58%) |
Jul 11, 2017 | 20.96 | 20.97 | 20.90 | 20.94 | 3,483 | +0.05(+0.26%) |
Jul 10, 2017 | 20.80 | 20.89 | 20.80 | 20.89 | 11,880 | +0.05(+0.22%) |
Jul 07, 2017 | 20.89 | 20.89 | 20.75 | 20.84 | 7,026 | +0.09(+0.41%) |
Jul 06, 2017 | 20.81 | 20.81 | 20.70 | 20.75 | 4,855 | -0.06(-0.27%) |
Jul 05, 2017 | 20.88 | 20.88 | 20.81 | 20.81 | 8,737 | -0.09(-0.43%) |
Jul 03, 2017 | 20.82 | 20.90 | 20.80 | 20.90 | 4,045 | +0.13(+0.63%) |
Jun 30, 2017 | 20.73 | 20.78 | 20.67 | 20.77 | 5,386 | +0.10(+0.49%) |
Jun 29, 2017 | 20.76 | 20.76 | 20.66 | 20.67 | 10,495 | -0.16(-0.79%) |
Jun 28, 2017 | 20.79 | 20.85 | 20.79 | 20.83 | 2,700 | +0.10(+0.50%) |
Jun 27, 2017 | 20.77 | 20.77 | 20.71 | 20.73 | 5,492 | -0.04(-0.19%) |
Jun 26, 2017 | 20.79 | 20.79 | 20.75 | 20.77 | 7,491 | +0.07(+0.34%) |
Jun 23, 2017 | 20.68 | 20.72 | 20.68 | 20.70 | 3,211 | +0.00(+0.00%) |
Jun 22, 2017 | 20.65 | 20.75 | 20.63 | 20.70 | 11,885 | +0.00(+0.00%) |
Jun 21, 2017 | 20.80 | 20.80 | 20.70 | 20.70 | 8,035 | -0.05(-0.25%) |
Jun 20, 2017 | 20.82 | 20.82 | 20.75 | 20.75 | 22,480 | -0.20(-0.95%) |
Jun 19, 2017 | 20.89 | 20.95 | 20.89 | 20.95 | 15,536 | +0.08(+0.38%) |
Jun 16, 2017 | 20.88 | 20.88 | 20.83 | 20.87 | 12,751 | +0.00(+0.00%) |
Jun 15, 2017 | 20.90 | 20.90 | 20.82 | 20.87 | 2,477 | -0.05(-0.24%) |
Jun 14, 2017 | 20.95 | 20.95 | 20.85 | 20.92 | 2,393 | +0.00(+0.00%) |
Jun 13, 2017 | 20.86 | 20.92 | 20.85 | 20.92 | 3,286 | +0.05(+0.24%) |
Jun 12, 2017 | 20.85 | 20.87 | 20.82 | 20.87 | 6,871 | -0.03(-0.14%) |
Jun 09, 2017 | 20.86 | 20.96 | 20.86 | 20.90 | 7,301 | -0.01(-0.05%) |
Jun 08, 2017 | 20.85 | 20.91 | 20.83 | 20.91 | 3,330 | +0.03(+0.14%) |
Jun 07, 2017 | 20.91 | 20.91 | 20.87 | 20.88 | 10,857 | -0.00(-0.00%) |
Jun 06, 2017 | 20.93 | 20.93 | 20.88 | 20.88 | 5,002 | -0.02(-0.10%) |
Jun 05, 2017 | 20.95 | 20.95 | 20.86 | 20.90 | 13,325 | +0.02(+0.10%) |
Jun 02, 2017 | 20.87 | 20.90 | 20.86 | 20.88 | 8,679 | +0.04(+0.20%) |
Jun 01, 2017 | 20.86 | 20.88 | 20.83 | 20.84 | 7,121 | +0.04(+0.19%) |
May 31, 2017 | 20.86 | 20.86 | 20.80 | 20.80 | 1,771 | -0.07(-0.34%) |
May 30, 2017 | 20.97 | 20.97 | 20.85 | 20.87 | 15,030 | -0.01(-0.05%) |
May 26, 2017 | 20.85 | 20.97 | 20.83 | 20.88 | 6,363 | +0.03(+0.14%) |
May 25, 2017 | 20.75 | 20.85 | 20.75 | 20.85 | 2,597 | +0.10(+0.49%) |
May 24, 2017 | 20.76 | 20.78 | 20.70 | 20.75 | 8,300 | +0.04(+0.19%) |
May 23, 2017 | 20.65 | 20.72 | 20.65 | 20.71 | 4,183 | +0.07(+0.34%) |
May 22, 2017 | 20.72 | 20.72 | 20.62 | 20.64 | 5,933 | -0.04(-0.19%) |
May 19, 2017 | 20.66 | 20.70 | 20.61 | 20.68 | 5,349 | +0.13(+0.63%) |
May 18, 2017 | 20.62 | 20.62 | 20.41 | 20.55 | 16,331 | -0.05(-0.24%) |
May 17, 2017 | 20.64 | 20.74 | 20.60 | 20.60 | 5,396 | -0.17(-0.82%) |
May 16, 2017 | 20.77 | 20.78 | 20.75 | 20.77 | 6,720 | +0.05(+0.24%) |
May 15, 2017 | 20.77 | 20.77 | 20.64 | 20.72 | 1,709 | +0.05(+0.24%) |
May 12, 2017 | 20.67 | 20.67 | 20.63 | 20.67 | 2,932 | -0.06(-0.29%) |
May 11, 2017 | 20.90 | 20.92 | 20.67 | 20.73 | 8,368 | -0.01(-0.05%) |
May 10, 2017 | 20.76 | 20.78 | 20.70 | 20.74 | 5,359 | +0.01(+0.05%) |
May 09, 2017 | 20.74 | 20.74 | 20.72 | 20.73 | 11,264 | +0.05(+0.24%) |
May 08, 2017 | 20.75 | 20.75 | 20.66 | 20.68 | 17,740 | -0.12(-0.58%) |
May 05, 2017 | 20.70 | 20.81 | 20.70 | 20.80 | 71,120 | +0.17(+0.82%) |
May 04, 2017 | 20.68 | 20.68 | 20.51 | 20.63 | 10,534 | -0.05(-0.24%) |
May 03, 2017 | 20.62 | 20.68 | 20.62 | 20.68 | 11,575 | -0.04(-0.19%) |
May 02, 2017 | 20.71 | 20.73 | 20.71 | 20.72 | 10,437 | -0.01(-0.05%) |
May 01, 2017 | 20.71 | 20.74 | 20.67 | 20.73 | 13,921 | +0.04(+0.19%) |
Apr 28, 2017 | 20.66 | 20.69 | 20.65 | 20.69 | 10,326 | +0.12(+0.58%) |
Apr 27, 2017 | 20.60 | 20.60 | 20.53 | 20.57 | 12,794 | -0.03(-0.15%) |
Apr 26, 2017 | 20.55 | 20.63 | 20.50 | 20.60 | 31,961 | +0.10(+0.49%) |
Apr 25, 2017 | 20.43 | 20.52 | 20.43 | 20.50 | 10,125 | +0.11(+0.54%) |
Apr 24, 2017 | 20.25 | 20.39 | 20.25 | 20.39 | 10,043 | +0.16(+0.79%) |
Apr 21, 2017 | 20.37 | 20.37 | 20.19 | 20.23 | 15,044 | -0.06(-0.30%) |
Apr 20, 2017 | 20.30 | 20.32 | 20.17 | 20.29 | 44,004 | +0.02(+0.10%) |
Apr 19, 2017 | 20.32 | 20.32 | 20.21 | 20.27 | 59,227 | -0.01(-0.05%) |
Apr 18, 2017 | 20.28 | 20.28 | 20.22 | 20.28 | 10,471 | -0.01(-0.05%) |
Apr 17, 2017 | 20.25 | 20.29 | 20.20 | 20.29 | 3,497 | +0.06(+0.30%) |
Apr 13, 2017 | 20.30 | 21.06 | 20.23 | 20.23 | 16,631 | -0.06(-0.30%) |
Apr 12, 2017 | 20.32 | 20.33 | 20.24 | 20.29 | 16,781 | -0.02(-0.10%) |
Apr 11, 2017 | 20.25 | 20.31 | 20.25 | 20.31 | 1,951 | -0.01(-0.05%) |
Apr 10, 2017 | 20.28 | 20.33 | 20.26 | 20.32 | 10,494 | +0.13(+0.64%) |
Apr 07, 2017 | 20.16 | 20.19 | 20.14 | 20.19 | 13,603 | +0.04(+0.20%) |
Apr 06, 2017 | 20.13 | 20.18 | 20.13 | 20.15 | 4,718 | +0.06(+0.30%) |
Apr 05, 2017 | 19.98 | 20.15 | 19.98 | 20.09 | 14,229 | +0.05(+0.25%) |
Apr 04, 2017 | 20.05 | 20.06 | 20.00 | 20.04 | 21,370 | -0.04(-0.20%) |
Apr 03, 2017 | 20.14 | 20.16 | 20.06 | 20.08 | 18,475 | -0.10(-0.50%) |
Mar 31, 2017 | 20.27 | 20.27 | 20.11 | 20.18 | 33,550 | +0.04(+0.20%) |
Mar 30, 2017 | 20.10 | 20.15 | 20.08 | 20.14 | 21,013 | +0.02(+0.10%) |
Mar 29, 2017 | 20.09 | 20.12 | 20.09 | 20.12 | 4,405 | +0.12(+0.60%) |
Mar 28, 2017 | 19.95 | 20.00 | 19.95 | 20.00 | 5,210 | +0.17(+0.86%) |
Mar 27, 2017 | 20.33 | 20.33 | 19.83 | 19.83 | 11,199 | -0.13(-0.65%) |
Mar 24, 2017 | 20.00 | 20.00 | 19.96 | 19.96 | 5,815 | +0.00(+0.00%) |
Mar 23, 2017 | 19.98 | 19.98 | 19.96 | 19.96 | 10,799 | +0.10(+0.50%) |
Mar 22, 2017 | 20.37 | 20.37 | 19.84 | 19.86 | 9,695 | -0.03(-0.15%) |