Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.10 | 22.34 | 21.80 | 22.34 | 638,850 | +0.28(+1.29%) |
Jul 28, 2017 | 22.05 | 22.18 | 21.96 | 22.06 | 438,670 | -0.01(-0.07%) |
Jul 27, 2017 | 22.15 | 22.39 | 22.05 | 22.07 | 646,800 | -0.23(-1.04%) |
Jul 26, 2017 | 21.98 | 22.31 | 21.83 | 22.30 | 397,295 | +0.32(+1.46%) |
Jul 25, 2017 | 21.86 | 22.06 | 21.57 | 21.98 | 636,775 | +0.15(+0.68%) |
Jul 24, 2017 | 21.63 | 21.87 | 21.52 | 21.83 | 224,640 | +0.23(+1.07%) |
Jul 21, 2017 | 21.42 | 21.63 | 21.42 | 21.60 | 301,535 | +0.11(+0.52%) |
Jul 20, 2017 | 21.63 | 21.65 | 21.38 | 21.49 | 336,728 | -0.13(-0.62%) |
Jul 19, 2017 | 21.31 | 21.65 | 21.30 | 21.62 | 186,382 | +0.33(+1.54%) |
Jul 18, 2017 | 21.32 | 21.40 | 21.15 | 21.30 | 286,393 | -0.07(-0.35%) |
Jul 17, 2017 | 21.27 | 21.39 | 21.21 | 21.37 | 470,134 | +0.16(+0.77%) |
Jul 14, 2017 | 21.43 | 21.43 | 21.15 | 21.21 | 440,188 | -0.11(-0.52%) |
Jul 13, 2017 | 21.24 | 21.41 | 21.15 | 21.32 | 421,271 | +0.07(+0.32%) |
Jul 12, 2017 | 21.48 | 21.61 | 21.22 | 21.25 | 318,977 | -0.17(-0.80%) |
Jul 11, 2017 | 21.17 | 21.46 | 21.11 | 21.42 | 350,413 | +0.23(+1.09%) |
Jul 10, 2017 | 21.65 | 21.71 | 21.18 | 21.19 | 424,534 | -0.49(-2.24%) |
Jul 07, 2017 | 21.20 | 21.72 | 21.20 | 21.68 | 409,613 | +0.52(+2.43%) |
Jul 06, 2017 | 21.03 | 21.18 | 20.85 | 21.16 | 659,831 | +0.07(+0.32%) |
Jul 05, 2017 | 21.33 | 21.45 | 21.03 | 21.09 | 384,860 | -0.20(-0.95%) |
Jul 03, 2017 | 21.83 | 21.83 | 21.30 | 21.30 | 287,294 | -0.49(-2.26%) |
Jun 30, 2017 | 21.62 | 21.91 | 21.60 | 21.79 | 755,367 | +0.23(+1.07%) |
Jun 29, 2017 | 22.03 | 22.18 | 21.42 | 21.56 | 914,815 | -0.54(-2.43%) |
Jun 28, 2017 | 21.80 | 22.16 | 21.63 | 22.09 | 734,877 | +0.31(+1.42%) |
Jun 27, 2017 | 21.68 | 21.88 | 21.64 | 21.78 | 1,052,499 | +0.04(+0.17%) |
Jun 26, 2017 | 21.69 | 21.83 | 21.54 | 21.75 | 266,448 | +0.11(+0.51%) |
Jun 23, 2017 | 21.34 | 21.67 | 21.25 | 21.64 | 573,638 | +0.31(+1.45%) |
Jun 22, 2017 | 21.50 | 21.55 | 21.23 | 21.33 | 624,912 | -0.14(-0.65%) |
Jun 21, 2017 | 21.62 | 21.78 | 21.46 | 21.47 | 456,376 | -0.07(-0.31%) |
Jun 20, 2017 | 21.50 | 21.63 | 21.37 | 21.53 | 941,165 | +0.01(+0.03%) |
Jun 19, 2017 | 21.45 | 21.61 | 21.31 | 21.53 | 245,366 | +0.13(+0.62%) |
Jun 16, 2017 | 21.31 | 21.42 | 21.18 | 21.39 | 622,086 | +0.07(+0.35%) |
Jun 15, 2017 | 21.20 | 21.50 | 21.16 | 21.32 | 427,083 | +0.13(+0.59%) |
Jun 14, 2017 | 21.15 | 21.34 | 21.05 | 21.20 | 422,278 | +0.04(+0.21%) |
Jun 13, 2017 | 21.06 | 21.35 | 20.99 | 21.15 | 772,599 | +0.08(+0.38%) |
Jun 12, 2017 | 21.05 | 21.16 | 20.88 | 21.07 | 568,557 | -0.01(-0.07%) |
Jun 09, 2017 | 20.97 | 21.14 | 20.86 | 21.09 | 519,050 | +0.04(+0.21%) |
Jun 08, 2017 | 20.69 | 21.23 | 20.54 | 21.04 | 1,123,045 | +0.35(+1.67%) |
Jun 07, 2017 | 20.32 | 20.91 | 20.26 | 20.69 | 1,041,136 | +0.38(+1.85%) |
Jun 06, 2017 | 20.56 | 20.64 | 20.29 | 20.32 | 707,801 | -0.29(-1.43%) |
Jun 05, 2017 | 20.67 | 20.83 | 20.55 | 20.61 | 1,039,593 | -0.04(-0.18%) |
Jun 02, 2017 | 21.14 | 21.27 | 20.24 | 20.65 | 1,196,064 | -0.13(-0.64%) |
Jun 01, 2017 | 20.71 | 20.93 | 20.70 | 20.78 | 481,256 | +0.05(+0.25%) |
May 31, 2017 | 20.64 | 20.78 | 20.41 | 20.73 | 395,732 | +0.11(+0.54%) |
May 30, 2017 | 20.61 | 20.71 | 20.34 | 20.62 | 428,370 | +0.01(+0.04%) |
May 26, 2017 | 20.54 | 20.69 | 20.42 | 20.61 | 368,546 | +0.07(+0.32%) |
May 25, 2017 | 20.68 | 20.71 | 20.37 | 20.55 | 520,891 | -0.04(-0.21%) |
May 24, 2017 | 20.73 | 21.02 | 20.55 | 20.59 | 366,960 | -0.12(-0.57%) |
May 23, 2017 | 21.00 | 21.14 | 20.70 | 20.71 | 741,309 | -0.25(-1.19%) |
May 22, 2017 | 20.84 | 20.98 | 20.80 | 20.96 | 293,995 | +0.18(+0.85%) |
May 19, 2017 | 20.90 | 21.04 | 20.73 | 20.78 | 321,755 | -0.04(-0.21%) |
May 18, 2017 | 20.50 | 20.91 | 20.31 | 20.83 | 392,176 | +0.27(+1.33%) |
May 17, 2017 | 20.41 | 20.62 | 20.41 | 20.55 | 473,419 | +0.13(+0.65%) |
May 16, 2017 | 20.36 | 20.44 | 20.06 | 20.42 | 458,426 | +0.02(+0.11%) |
May 15, 2017 | 20.33 | 20.56 | 20.14 | 20.40 | 1,052,793 | +0.03(+0.14%) |
May 12, 2017 | 20.41 | 20.66 | 20.36 | 20.37 | 335,587 | -0.07(-0.32%) |
May 11, 2017 | 20.50 | 20.52 | 20.22 | 20.44 | 1,067,896 | -0.10(-0.50%) |
May 10, 2017 | 20.47 | 20.66 | 20.43 | 20.54 | 668,166 | +0.06(+0.29%) |
May 09, 2017 | 20.84 | 20.96 | 20.39 | 20.48 | 849,293 | -0.34(-1.63%) |
May 08, 2017 | 21.11 | 21.11 | 20.73 | 20.82 | 1,034,645 | -0.26(-1.22%) |
May 05, 2017 | 20.78 | 21.09 | 20.77 | 21.08 | 422,768 | +0.40(+1.92%) |
May 04, 2017 | 20.80 | 20.80 | 20.51 | 20.68 | 785,545 | -0.12(-0.57%) |
May 03, 2017 | 21.14 | 21.23 | 20.67 | 20.80 | 637,286 | -0.34(-1.60%) |
May 02, 2017 | 21.14 | 21.19 | 20.85 | 21.14 | 459,545 | +0.06(+0.28%) |