Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.96 | 20.98 | 20.87 | 20.90 | 103,347 | -0.01(-0.04%) |
Jul 28, 2017 | 21.02 | 21.02 | 20.89 | 20.91 | 170,205 | -0.13(-0.61%) |
Jul 27, 2017 | 21.04 | 21.08 | 20.99 | 21.04 | 356,950 | +0.12(+0.57%) |
Jul 26, 2017 | 21.01 | 21.05 | 20.88 | 20.92 | 125,618 | -0.06(-0.26%) |
Jul 25, 2017 | 20.86 | 20.98 | 20.86 | 20.97 | 415,707 | +0.30(+1.43%) |
Jul 24, 2017 | 20.64 | 20.70 | 20.61 | 20.68 | 207,807 | +0.06(+0.31%) |
Jul 21, 2017 | 20.60 | 20.62 | 20.55 | 20.61 | 107,650 | -0.07(-0.36%) |
Jul 20, 2017 | 20.65 | 20.72 | 20.60 | 20.69 | 399,137 | -0.06(-0.27%) |
Jul 19, 2017 | 20.75 | 20.78 | 20.72 | 20.74 | 135,667 | -0.02(-0.09%) |
Jul 18, 2017 | 20.81 | 20.84 | 20.75 | 20.76 | 550,508 | -0.18(-0.88%) |
Jul 17, 2017 | 21.00 | 21.02 | 20.89 | 20.94 | 220,784 | -0.06(-0.26%) |
Jul 14, 2017 | 20.86 | 21.04 | 20.86 | 21.00 | 210,235 | -0.02(-0.09%) |
Jul 13, 2017 | 20.94 | 21.09 | 20.94 | 21.02 | 155,010 | +0.13(+0.62%) |
Jul 12, 2017 | 20.92 | 20.96 | 20.88 | 20.89 | 313,199 | -0.16(-0.75%) |
Jul 11, 2017 | 21.07 | 21.10 | 21.01 | 21.05 | 709,235 | -0.03(-0.13%) |
Jul 10, 2017 | 21.07 | 21.12 | 21.04 | 21.07 | 463,247 | -0.02(-0.09%) |
Jul 07, 2017 | 21.09 | 21.12 | 21.05 | 21.09 | 512,865 | +0.10(+0.48%) |
Jul 06, 2017 | 20.98 | 21.06 | 20.96 | 20.99 | 218,784 | +0.18(+0.89%) |
Jul 05, 2017 | 20.89 | 20.89 | 20.78 | 20.81 | 267,699 | -0.04(-0.18%) |
Jul 03, 2017 | 20.72 | 20.89 | 20.69 | 20.84 | 290,414 | +0.10(+0.49%) |
Jun 30, 2017 | 20.72 | 20.78 | 20.70 | 20.74 | 100,675 | +0.06(+0.31%) |
Jun 29, 2017 | 20.76 | 20.77 | 20.65 | 20.68 | 485,869 | +0.16(+0.76%) |
Jun 28, 2017 | 20.50 | 20.60 | 20.48 | 20.52 | 482,800 | +0.07(+0.36%) |
Jun 27, 2017 | 20.35 | 20.48 | 20.35 | 20.45 | 430,812 | +0.20(+1.00%) |
Jun 26, 2017 | 20.22 | 20.24 | 20.18 | 20.24 | 779,474 | -0.06(-0.32%) |
Jun 23, 2017 | 20.35 | 20.37 | 20.28 | 20.31 | 178,722 | +0.01(+0.05%) |
Jun 22, 2017 | 20.32 | 20.38 | 20.27 | 20.30 | 260,577 | -0.04(-0.18%) |
Jun 21, 2017 | 20.41 | 20.45 | 20.32 | 20.34 | 290,022 | -0.05(-0.23%) |
Jun 20, 2017 | 20.45 | 20.46 | 20.36 | 20.38 | 1,560,170 | -0.18(-0.90%) |
Jun 19, 2017 | 20.53 | 20.58 | 20.50 | 20.57 | 159,280 | +0.04(+0.18%) |
Jun 16, 2017 | 20.57 | 20.58 | 20.51 | 20.53 | 99,014 | -0.05(-0.22%) |
Jun 15, 2017 | 20.57 | 20.61 | 20.55 | 20.57 | 376,219 | +0.03(+0.13%) |
Jun 14, 2017 | 20.58 | 20.64 | 20.48 | 20.55 | 466,066 | -0.31(-1.50%) |
Jun 13, 2017 | 20.93 | 20.93 | 20.84 | 20.86 | 108,705 | +0.00(+0.00%) |
Jun 12, 2017 | 20.88 | 20.89 | 20.76 | 20.86 | 196,811 | +0.00(+0.00%) |
Jun 09, 2017 | 20.91 | 20.93 | 20.81 | 20.86 | 217,983 | +0.03(+0.13%) |
Jun 08, 2017 | 20.79 | 20.87 | 20.78 | 20.83 | 46,447 | +0.07(+0.36%) |
Jun 07, 2017 | 20.70 | 20.79 | 20.67 | 20.76 | 204,784 | +0.07(+0.36%) |
Jun 06, 2017 | 20.64 | 20.69 | 20.62 | 20.69 | 447,692 | -0.12(-0.58%) |
Jun 05, 2017 | 20.77 | 20.81 | 20.74 | 20.81 | 281,069 | +0.14(+0.67%) |
Jun 02, 2017 | 20.72 | 20.75 | 20.62 | 20.67 | 428,282 | -0.24(-1.15%) |
Jun 01, 2017 | 20.97 | 20.99 | 20.90 | 20.91 | 133,545 | -0.01(-0.04%) |
May 31, 2017 | 20.98 | 20.98 | 20.86 | 20.92 | 360,080 | -0.04(-0.18%) |
May 30, 2017 | 20.98 | 21.03 | 20.95 | 20.95 | 124,346 | -0.12(-0.57%) |
May 26, 2017 | 21.06 | 21.11 | 21.02 | 21.07 | 190,593 | -0.03(-0.13%) |
May 25, 2017 | 21.13 | 21.18 | 21.09 | 21.10 | 112,496 | -0.01(-0.04%) |
May 24, 2017 | 21.17 | 21.22 | 21.11 | 21.11 | 543,310 | -0.11(-0.52%) |
May 23, 2017 | 21.06 | 21.24 | 21.04 | 21.22 | 175,301 | +0.16(+0.74%) |
May 22, 2017 | 21.06 | 21.10 | 21.05 | 21.06 | 100,293 | +0.05(+0.22%) |
May 19, 2017 | 21.07 | 21.14 | 21.02 | 21.02 | 159,881 | -0.05(-0.22%) |
May 18, 2017 | 21.03 | 21.11 | 20.98 | 21.06 | 1,423,569 | -0.03(-0.13%) |
May 17, 2017 | 21.20 | 21.25 | 21.05 | 21.09 | 683,939 | -0.33(-1.55%) |
May 16, 2017 | 21.47 | 21.47 | 21.34 | 21.42 | 130,669 | -0.06(-0.30%) |
May 15, 2017 | 21.49 | 21.54 | 21.46 | 21.49 | 264,499 | +0.06(+0.30%) |
May 12, 2017 | 21.51 | 21.51 | 21.41 | 21.42 | 555,083 | -0.18(-0.81%) |
May 11, 2017 | 21.67 | 21.69 | 21.57 | 21.60 | 233,016 | +0.00(+0.00%) |
May 10, 2017 | 21.52 | 21.65 | 21.49 | 21.60 | 596,181 | +0.04(+0.17%) |
May 09, 2017 | 21.62 | 21.65 | 21.56 | 21.56 | 1,113,931 | -0.01(-0.04%) |
May 08, 2017 | 21.48 | 21.58 | 21.46 | 21.57 | 152,643 | +0.12(+0.56%) |
May 05, 2017 | 21.44 | 21.52 | 21.42 | 21.45 | 185,201 | -0.03(-0.13%) |
May 04, 2017 | 21.51 | 21.56 | 21.46 | 21.48 | 406,271 | +0.14(+0.65%) |
May 03, 2017 | 21.27 | 21.40 | 21.25 | 21.34 | 238,731 | -0.03(-0.13%) |
May 02, 2017 | 21.50 | 21.50 | 21.35 | 21.37 | 401,008 | -0.11(-0.52%) |