Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.07 | 24.14 | 24.03 | 24.08 | 614,412 | +0.10(+0.43%) |
Jul 28, 2017 | 23.83 | 23.99 | 23.83 | 23.98 | 266,995 | +0.08(+0.33%) |
Jul 27, 2017 | 23.97 | 23.97 | 23.77 | 23.90 | 839,497 | -0.01(-0.03%) |
Jul 26, 2017 | 23.80 | 23.98 | 23.75 | 23.91 | 331,373 | +0.17(+0.70%) |
Jul 25, 2017 | 23.60 | 23.77 | 23.60 | 23.74 | 451,946 | +0.33(+1.39%) |
Jul 24, 2017 | 23.44 | 23.48 | 23.38 | 23.42 | 309,628 | -0.03(-0.14%) |
Jul 21, 2017 | 23.50 | 23.54 | 23.39 | 23.45 | 450,291 | -0.14(-0.57%) |
Jul 20, 2017 | 23.59 | 23.63 | 23.52 | 23.58 | 991,283 | -0.02(-0.07%) |
Jul 19, 2017 | 23.44 | 23.61 | 23.44 | 23.60 | 309,470 | +0.15(+0.65%) |
Jul 18, 2017 | 23.48 | 23.48 | 23.38 | 23.45 | 429,156 | -0.01(-0.03%) |
Jul 17, 2017 | 23.42 | 23.54 | 23.42 | 23.46 | 438,001 | +0.02(+0.10%) |
Jul 14, 2017 | 23.34 | 23.46 | 23.34 | 23.43 | 360,390 | +0.24(+1.03%) |
Jul 13, 2017 | 23.14 | 23.23 | 23.11 | 23.19 | 267,559 | +0.08(+0.34%) |
Jul 12, 2017 | 23.12 | 23.22 | 23.07 | 23.11 | 626,689 | +0.16(+0.69%) |
Jul 11, 2017 | 22.83 | 22.95 | 22.74 | 22.95 | 497,377 | +0.15(+0.66%) |
Jul 10, 2017 | 22.53 | 22.84 | 22.53 | 22.80 | 612,925 | +0.18(+0.81%) |
Jul 07, 2017 | 22.64 | 22.64 | 22.51 | 22.62 | 634,351 | -0.02(-0.11%) |
Jul 06, 2017 | 22.81 | 22.82 | 22.63 | 22.64 | 697,654 | -0.20(-0.87%) |
Jul 05, 2017 | 22.91 | 22.91 | 22.79 | 22.84 | 491,910 | -0.10(-0.45%) |
Jul 03, 2017 | 22.83 | 22.99 | 22.83 | 22.95 | 431,408 | +0.20(+0.87%) |
Jun 30, 2017 | 22.79 | 22.80 | 22.66 | 22.75 | 1,144,466 | +0.06(+0.25%) |
Jun 29, 2017 | 22.81 | 22.84 | 22.62 | 22.69 | 721,790 | -0.10(-0.45%) |
Jun 28, 2017 | 22.70 | 22.83 | 22.67 | 22.79 | 1,116,106 | +0.22(+0.99%) |
Jun 27, 2017 | 22.71 | 22.75 | 22.56 | 22.57 | 2,083,889 | +0.03(+0.14%) |
Jun 26, 2017 | 22.60 | 22.66 | 22.52 | 22.54 | 780,423 | -0.05(-0.21%) |
Jun 23, 2017 | 22.51 | 22.60 | 22.46 | 22.59 | 707,027 | +0.14(+0.60%) |
Jun 22, 2017 | 22.37 | 22.52 | 22.36 | 22.45 | 827,430 | +0.08(+0.36%) |
Jun 21, 2017 | 22.45 | 22.56 | 22.32 | 22.37 | 1,934,377 | -0.06(-0.28%) |
Jun 20, 2017 | 22.57 | 22.57 | 22.38 | 22.44 | 830,437 | -0.34(-1.50%) |
Jun 19, 2017 | 22.83 | 22.88 | 22.78 | 22.78 | 673,436 | -0.01(-0.05%) |
Jun 16, 2017 | 22.71 | 22.79 | 22.65 | 22.79 | 2,462,555 | +0.14(+0.63%) |
Jun 15, 2017 | 22.67 | 22.70 | 22.57 | 22.65 | 6,296,080 | -0.27(-1.17%) |
Jun 14, 2017 | 23.30 | 23.30 | 22.86 | 22.92 | 1,210,863 | -0.28(-1.23%) |
Jun 13, 2017 | 23.12 | 23.23 | 23.09 | 23.20 | 1,008,628 | +0.10(+0.44%) |
Jun 12, 2017 | 23.07 | 23.23 | 23.04 | 23.10 | 767,519 | +0.02(+0.10%) |
Jun 09, 2017 | 22.96 | 23.12 | 22.96 | 23.08 | 1,580,582 | +0.09(+0.38%) |
Jun 08, 2017 | 22.88 | 23.02 | 22.88 | 22.99 | 612,437 | +0.03(+0.14%) |
Jun 07, 2017 | 23.06 | 23.15 | 22.89 | 22.96 | 589,004 | -0.16(-0.68%) |
Jun 06, 2017 | 22.89 | 23.12 | 22.87 | 23.12 | 584,503 | +0.21(+0.93%) |
Jun 05, 2017 | 22.86 | 22.93 | 22.83 | 22.90 | 393,444 | -0.04(-0.17%) |
Jun 02, 2017 | 22.98 | 23.00 | 22.90 | 22.94 | 482,163 | -0.02(-0.10%) |
Jun 01, 2017 | 22.89 | 23.01 | 22.85 | 22.97 | 686,233 | +0.06(+0.24%) |
May 31, 2017 | 22.99 | 23.01 | 22.85 | 22.91 | 478,627 | -0.13(-0.58%) |
May 30, 2017 | 23.05 | 23.09 | 23.03 | 23.04 | 697,111 | -0.06(-0.27%) |
May 26, 2017 | 23.14 | 23.15 | 23.08 | 23.11 | 650,887 | -0.05(-0.20%) |
May 25, 2017 | 23.25 | 23.37 | 23.12 | 23.15 | 800,499 | -0.13(-0.58%) |
May 24, 2017 | 23.22 | 23.31 | 23.18 | 23.29 | 557,613 | +0.00(+0.00%) |
May 23, 2017 | 23.29 | 23.35 | 23.22 | 23.29 | 668,294 | -0.02(-0.10%) |
May 22, 2017 | 23.36 | 23.38 | 23.27 | 23.31 | 598,806 | +0.05(+0.20%) |
May 19, 2017 | 23.15 | 23.31 | 23.11 | 23.27 | 559,814 | +0.35(+1.52%) |
May 18, 2017 | 22.87 | 22.99 | 22.75 | 22.92 | 716,421 | -0.14(-0.62%) |
May 17, 2017 | 23.16 | 23.23 | 23.05 | 23.06 | 1,287,322 | -0.20(-0.85%) |
May 16, 2017 | 23.23 | 23.29 | 23.22 | 23.26 | 846,968 | +0.11(+0.48%) |
May 15, 2017 | 23.17 | 23.20 | 23.12 | 23.15 | 893,062 | +0.21(+0.90%) |
May 12, 2017 | 22.89 | 22.95 | 22.86 | 22.94 | 870,981 | +0.06(+0.28%) |
May 11, 2017 | 22.85 | 22.89 | 22.78 | 22.88 | 606,482 | +0.00(+0.00%) |
May 10, 2017 | 22.79 | 22.91 | 22.74 | 22.88 | 550,652 | +0.21(+0.94%) |
May 09, 2017 | 22.79 | 22.80 | 22.63 | 22.66 | 1,029,457 | -0.09(-0.38%) |
May 08, 2017 | 22.74 | 22.75 | 22.64 | 22.75 | 693,418 | -0.09(-0.42%) |
May 05, 2017 | 22.56 | 22.85 | 22.56 | 22.85 | 2,576,151 | +0.36(+1.58%) |
May 04, 2017 | 22.57 | 22.57 | 22.44 | 22.49 | 947,629 | -0.18(-0.80%) |
May 03, 2017 | 22.75 | 22.77 | 22.67 | 22.67 | 790,111 | -0.28(-1.21%) |
May 02, 2017 | 23.03 | 23.04 | 22.91 | 22.95 | 753,861 | -0.14(-0.62%) |