Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.86 | 23.86 | 23.86 | 23.86 | 526 | +0.01(+0.04%) |
Jul 28, 2017 | 23.86 | 23.92 | 23.85 | 23.85 | 4,204 | +0.04(+0.17%) |
Jul 27, 2017 | 23.80 | 23.81 | 23.80 | 23.81 | 273 | +0.06(+0.25%) |
Jul 26, 2017 | 23.80 | 23.80 | 23.72 | 23.75 | 1,184 | -0.07(-0.29%) |
Jul 25, 2017 | 23.86 | 23.86 | 23.82 | 23.82 | 1,405 | -0.19(-0.81%) |
Jul 24, 2017 | 24.01 | 24.01 | 24.01 | 24.01 | 569 | +0.03(+0.14%) |
Jul 21, 2017 | 24.11 | 24.12 | 23.94 | 23.98 | 38,183 | -0.02(-0.08%) |
Jul 20, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 2,970 | +0.02(+0.07%) |
Jul 19, 2017 | 24.04 | 24.07 | 23.96 | 23.98 | 23,768 | -0.16(-0.65%) |
Jul 18, 2017 | 24.08 | 24.14 | 24.08 | 24.14 | 1,610 | +0.16(+0.65%) |
Jul 17, 2017 | 23.93 | 23.98 | 23.90 | 23.98 | 1,238 | +0.02(+0.10%) |
Jul 14, 2017 | 23.96 | 23.96 | 23.96 | 23.96 | 2 | +0.00(+0.00%) |
Jul 13, 2017 | 24.08 | 24.08 | 23.95 | 23.96 | 5,413 | -0.16(-0.65%) |
Jul 12, 2017 | 24.06 | 24.16 | 24.06 | 24.12 | 2,956 | -0.06(-0.26%) |
Jul 11, 2017 | 24.14 | 24.25 | 24.12 | 24.18 | 4,024 | +0.04(+0.17%) |
Jul 10, 2017 | 24.26 | 24.26 | 24.05 | 24.14 | 83,842 | -0.06(-0.25%) |
Jul 07, 2017 | 24.25 | 24.26 | 24.17 | 24.20 | 3,962 | -0.07(-0.29%) |
Jul 06, 2017 | 24.27 | 24.27 | 24.27 | 24.27 | 153 | +0.02(+0.08%) |
Jul 05, 2017 | 24.16 | 24.34 | 24.15 | 24.25 | 5,690 | +0.11(+0.46%) |
Jul 03, 2017 | 24.27 | 24.27 | 24.14 | 24.14 | 1,101 | -0.24(-0.98%) |
Jun 30, 2017 | 24.43 | 24.44 | 24.30 | 24.38 | 25,095 | -0.15(-0.61%) |
Jun 29, 2017 | 24.32 | 24.62 | 24.29 | 24.53 | 9,885 | +0.08(+0.32%) |
Jun 28, 2017 | 24.49 | 24.49 | 24.45 | 24.45 | 3,745 | -0.13(-0.52%) |
Jun 27, 2017 | 24.52 | 24.58 | 24.52 | 24.58 | 1,442 | -0.11(-0.45%) |
Jun 26, 2017 | 24.67 | 24.69 | 24.64 | 24.69 | 2,886 | -0.02(-0.08%) |
Jun 23, 2017 | 24.70 | 24.71 | 24.68 | 24.71 | 3,744 | -0.04(-0.16%) |
Jun 22, 2017 | 24.75 | 24.75 | 24.70 | 24.75 | 1,205 | +0.05(+0.21%) |
Jun 21, 2017 | 24.61 | 24.75 | 24.61 | 24.70 | 1,296 | +0.04(+0.17%) |
Jun 20, 2017 | 24.62 | 24.68 | 24.60 | 24.66 | 3,517 | +0.04(+0.15%) |
Jun 19, 2017 | 24.62 | 24.63 | 24.59 | 24.62 | 2,378 | -0.18(-0.71%) |
Jun 16, 2017 | 24.79 | 24.83 | 24.71 | 24.80 | 8,592 | -0.02(-0.10%) |
Jun 15, 2017 | 24.87 | 24.87 | 24.81 | 24.82 | 1,748 | -0.01(-0.04%) |
Jun 14, 2017 | 24.81 | 24.83 | 24.78 | 24.83 | 1,713 | +0.14(+0.57%) |
Jun 13, 2017 | 24.65 | 24.69 | 24.65 | 24.69 | 385 | -0.06(-0.24%) |
Jun 12, 2017 | 24.78 | 24.79 | 24.75 | 24.75 | 1,630 | -0.03(-0.12%) |
Jun 09, 2017 | 24.81 | 24.81 | 24.55 | 24.78 | 4,892 | +0.04(+0.16%) |
Jun 08, 2017 | 24.75 | 24.75 | 24.73 | 24.74 | 1,571 | -0.06(-0.24%) |
Jun 07, 2017 | 24.85 | 24.88 | 24.80 | 24.80 | 15,499 | -0.10(-0.40%) |
Jun 06, 2017 | 24.85 | 24.90 | 24.80 | 24.90 | 1,440 | +0.15(+0.61%) |
Jun 05, 2017 | 24.77 | 24.78 | 24.74 | 24.75 | 1,917 | -0.05(-0.20%) |
Jun 02, 2017 | 24.83 | 24.83 | 24.75 | 24.80 | 1,201 | +0.07(+0.28%) |
Jun 01, 2017 | 24.78 | 24.81 | 24.70 | 24.73 | 15,024 | -0.15(-0.60%) |
May 31, 2017 | 24.88 | 24.88 | 24.88 | 24.88 | 8,451 | +0.08(+0.32%) |
May 30, 2017 | 24.82 | 24.83 | 24.80 | 24.80 | 4,394 | +0.04(+0.16%) |
May 26, 2017 | 24.76 | 24.76 | 24.72 | 24.76 | 1,460 | +0.03(+0.12%) |
May 25, 2017 | 24.72 | 24.74 | 24.70 | 24.73 | 1,612 | -0.09(-0.36%) |
May 24, 2017 | 24.79 | 24.82 | 24.76 | 24.82 | 4,322 | +0.01(+0.04%) |
May 23, 2017 | 24.91 | 24.91 | 24.81 | 24.81 | 3,314 | -0.06(-0.24%) |
May 22, 2017 | 25.02 | 25.02 | 24.82 | 24.87 | 14,029 | -0.15(-0.60%) |
May 19, 2017 | 25.06 | 25.06 | 25.01 | 25.02 | 2,025 | -0.16(-0.63%) |
May 18, 2017 | 25.47 | 25.47 | 25.18 | 25.18 | 3,042 | -0.08(-0.32%) |
May 17, 2017 | 24.97 | 25.27 | 24.97 | 25.26 | 67,395 | +0.60(+2.43%) |
May 16, 2017 | 24.58 | 24.68 | 24.58 | 24.66 | 24,081 | +0.01(+0.04%) |
May 15, 2017 | 24.69 | 24.69 | 24.56 | 24.65 | 838 | -0.09(-0.36%) |
May 12, 2017 | 24.67 | 24.76 | 24.67 | 24.74 | 3,533 | +0.17(+0.69%) |
May 11, 2017 | 24.54 | 24.64 | 24.50 | 24.57 | 14,865 | +0.05(+0.21%) |
May 10, 2017 | 24.61 | 24.61 | 24.52 | 24.52 | 1,461 | -0.03(-0.12%) |
May 09, 2017 | 24.41 | 24.55 | 24.41 | 24.55 | 4,882 | -0.01(-0.04%) |
May 08, 2017 | 24.62 | 24.62 | 24.56 | 24.56 | 1,758 | -0.08(-0.32%) |
May 05, 2017 | 24.65 | 24.68 | 24.63 | 24.64 | 4,976 | -0.09(-0.36%) |
May 04, 2017 | 24.69 | 24.73 | 24.67 | 24.73 | 3,369 | -0.03(-0.12%) |
May 03, 2017 | 24.81 | 24.81 | 24.76 | 24.76 | 4,724 | +0.00(+0.00%) |
May 02, 2017 | 24.77 | 24.77 | 24.69 | 24.76 | 957 | -0.03(-0.12%) |