Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.14 | 22.14 | 22.14 | 0 | +0.02(+0.11%) | |
Jul 28, 2017 | 22.17 | 22.37 | 22.12 | 22.12 | 5,904 | -0.34(-1.51%) |
Jul 25, 2017 | 22.46 | 111 | +0.13(+0.58%) | |||
Jul 21, 2017 | 22.33 | 76 | -0.10(-0.43%) | |||
Jul 20, 2017 | 22.44 | 22.44 | 22.42 | 22.43 | 868 | +0.22(+0.98%) |
Jul 19, 2017 | 22.40 | 22.40 | 22.20 | 22.21 | 31,412 | -0.02(-0.11%) |
Jul 18, 2017 | 22.09 | 22.23 | 22.07 | 22.23 | 2,718 | +0.12(+0.55%) |
Jul 17, 2017 | 22.13 | 22.19 | 22.02 | 22.11 | 2,908 | -0.20(-0.91%) |
Jul 14, 2017 | 22.26 | 22.31 | 22.10 | 22.31 | 9,433 | +0.29(+1.32%) |
Jul 13, 2017 | 22.02 | 22.02 | 22.02 | 22.02 | 126 | +0.02(+0.11%) |
Jul 12, 2017 | 21.69 | 22.00 | 21.68 | 22.00 | 15,253 | +0.62(+2.88%) |
Jul 11, 2017 | 21.38 | 21.38 | 21.38 | 21.38 | 1,003 | +0.17(+0.80%) |
Jul 10, 2017 | 21.21 | 21.25 | 21.21 | 21.21 | 951 | +0.18(+0.85%) |
Jul 07, 2017 | 21.06 | 21.06 | 21.04 | 21.04 | 1,359 | -0.26(-1.20%) |
Jul 06, 2017 | 21.26 | 21.29 | 21.26 | 21.29 | 455 | -0.18(-0.84%) |
Jul 05, 2017 | 21.48 | 21.48 | 21.30 | 21.47 | 3,830 | -0.17(-0.79%) |
Jul 03, 2017 | 21.64 | 21.64 | 21.64 | 21.64 | 128 | +0.08(+0.39%) |
Jun 30, 2017 | 21.56 | 21.56 | 21.56 | 21.56 | 124 | +0.27(+1.27%) |
Jun 29, 2017 | 21.45 | 21.45 | 21.00 | 21.29 | 3,626 | -0.19(-0.87%) |
Jun 27, 2017 | 21.47 | 21.47 | 21.47 | 0 | -0.12(-0.56%) | |
Jun 26, 2017 | 21.59 | 21.59 | 21.59 | 21.59 | 355 | +0.38(+1.79%) |
Jun 23, 2017 | 21.15 | 21.32 | 21.10 | 21.21 | 2,299 | -0.15(-0.72%) |
Jun 22, 2017 | 20.78 | 21.37 | 20.78 | 21.37 | 5,473 | +0.40(+1.93%) |
Jun 21, 2017 | 20.96 | 20.96 | 20.96 | 20.96 | 1,178 | -0.05(-0.23%) |
Jun 20, 2017 | 21.38 | 21.38 | 21.01 | 21.01 | 1,045 | -0.34(-1.59%) |
Jun 19, 2017 | 21.11 | 21.35 | 21.11 | 21.35 | 541 | +0.26(+1.23%) |
Jun 16, 2017 | 21.20 | 21.20 | 21.09 | 21.09 | 2,824 | -0.12(-0.58%) |
Jun 15, 2017 | 21.04 | 21.21 | 20.94 | 21.21 | 989 | -0.22(-1.02%) |
Jun 13, 2017 | 21.43 | 17 | +0.21(+0.99%) | |||
Jun 09, 2017 | 21.22 | 192 | -0.15(-0.72%) | |||
Jun 08, 2017 | 21.54 | 21.54 | 21.19 | 21.38 | 3,791 | -0.15(-0.71%) |
Jun 06, 2017 | 21.53 | 1 | -0.04(-0.19%) | |||
Jun 05, 2017 | 21.64 | 21.64 | 21.57 | 21.57 | 1,451 | -0.02(-0.08%) |
Jun 02, 2017 | 21.59 | 21.63 | 21.39 | 21.59 | 10,312 | +0.10(+0.45%) |
Jun 01, 2017 | 21.29 | 21.50 | 21.29 | 21.49 | 10,232 | +0.06(+0.26%) |
May 31, 2017 | 21.31 | 21.43 | 21.25 | 21.43 | 4,796 | -0.09(-0.40%) |
May 30, 2017 | 21.52 | 21.69 | 21.52 | 21.52 | 53,545 | -0.16(-0.73%) |
May 26, 2017 | 21.69 | 21.69 | 21.55 | 21.68 | 3,596 | +0.15(+0.68%) |
May 25, 2017 | 21.53 | 21.53 | 21.45 | 21.53 | 1,586 | +0.12(+0.55%) |
May 24, 2017 | 21.41 | 21.41 | 21.41 | 21.41 | 2,354 | +0.17(+0.81%) |
May 23, 2017 | 21.39 | 21.39 | 21.24 | 21.24 | 810 | -0.01(-0.04%) |
May 22, 2017 | 21.18 | 21.25 | 21.13 | 21.25 | 3,768 | -0.11(-0.49%) |
May 19, 2017 | 21.31 | 21.35 | 21.26 | 21.35 | 2,028 | +0.45(+2.13%) |
May 18, 2017 | 21.09 | 21.11 | 20.87 | 20.91 | 2,641 | -0.62(-2.86%) |
May 17, 2017 | 21.52 | 21.62 | 21.45 | 21.52 | 5,884 | -0.17(-0.79%) |
May 16, 2017 | 21.78 | 21.80 | 21.69 | 21.69 | 19,929 | -0.06(-0.26%) |
May 15, 2017 | 21.84 | 21.84 | 21.55 | 21.75 | 2,407 | +0.18(+0.83%) |
May 12, 2017 | 21.37 | 21.57 | 21.37 | 21.57 | 4,839 | +0.11(+0.53%) |
May 11, 2017 | 21.51 | 21.51 | 21.26 | 21.46 | 8,636 | +0.13(+0.61%) |
May 10, 2017 | 21.24 | 21.38 | 21.21 | 21.33 | 7,918 | +0.09(+0.42%) |
May 09, 2017 | 21.04 | 21.29 | 21.04 | 21.24 | 3,372 | +0.43(+2.07%) |
May 08, 2017 | 20.81 | 20.81 | 20.81 | 20.81 | 217 | +0.05(+0.24%) |
May 04, 2017 | 20.76 | 280 | -0.23(-1.09%) | |||
May 03, 2017 | 20.79 | 21.08 | 20.79 | 20.99 | 1,219 | -0.18(-0.84%) |
May 02, 2017 | 20.83 | 21.17 | 20.79 | 21.17 | 14,874 | +0.48(+2.31%) |