Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.65 | 23.68 | 23.63 | 23.63 | 6,352 | +0.06(+0.24%) |
Jul 28, 2017 | 23.61 | 23.61 | 23.57 | 23.57 | 674 | -0.09(-0.36%) |
Jul 27, 2017 | 23.66 | 23.66 | 23.58 | 23.66 | 21,785 | -0.00(-0.00%) |
Jul 26, 2017 | 23.75 | 23.75 | 23.66 | 23.66 | 48,952 | -0.08(-0.33%) |
Jul 25, 2017 | 23.74 | 23.79 | 23.74 | 23.74 | 4,860 | +0.01(+0.05%) |
Jul 24, 2017 | 23.75 | 23.75 | 23.69 | 23.73 | 5,428 | -0.02(-0.09%) |
Jul 21, 2017 | 23.69 | 23.77 | 23.69 | 23.75 | 28,494 | -0.01(-0.04%) |
Jul 20, 2017 | 23.75 | 23.76 | 23.75 | 23.76 | 509 | +0.09(+0.38%) |
Jul 19, 2017 | 23.96 | 23.96 | 23.66 | 23.67 | 19,736 | +0.02(+0.10%) |
Jul 18, 2017 | 23.66 | 23.66 | 23.65 | 23.65 | 1,060 | -0.03(-0.14%) |
Jul 17, 2017 | 23.75 | 23.75 | 23.67 | 23.68 | 45,503 | -0.04(-0.17%) |
Jul 14, 2017 | 23.67 | 23.76 | 23.67 | 23.72 | 5,078 | +0.05(+0.21%) |
Jul 13, 2017 | 23.71 | 23.72 | 23.67 | 23.67 | 21,190 | -0.09(-0.36%) |
Jul 12, 2017 | 23.75 | 23.76 | 23.74 | 23.75 | 14,732 | +0.11(+0.48%) |
Jul 11, 2017 | 23.77 | 23.77 | 23.64 | 23.64 | 58,779 | -0.13(-0.55%) |
Jul 10, 2017 | 23.77 | 23.79 | 23.75 | 23.77 | 1,764 | -0.06(-0.25%) |
Jul 07, 2017 | 23.80 | 23.85 | 23.77 | 23.83 | 30,136 | +0.02(+0.08%) |
Jul 06, 2017 | 23.84 | 23.87 | 23.79 | 23.81 | 7,258 | -0.02(-0.10%) |
Jul 05, 2017 | 23.87 | 23.88 | 23.85 | 23.84 | 7,811 | -0.11(-0.45%) |
Jul 03, 2017 | 23.94 | 23.95 | 23.94 | 23.94 | 9,262 | +0.01(+0.04%) |
Jun 30, 2017 | 23.94 | 23.94 | 23.91 | 23.94 | 849 | +0.08(+0.32%) |
Jun 29, 2017 | 23.87 | 23.88 | 23.80 | 23.86 | 14,763 | -0.08(-0.32%) |
Jun 28, 2017 | 23.93 | 23.96 | 23.89 | 23.94 | 79,335 | +0.02(+0.08%) |
Jun 27, 2017 | 23.95 | 23.95 | 23.92 | 23.92 | 672 | -0.13(-0.52%) |
Jun 26, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 201 | -0.01(-0.03%) |
Jun 23, 2017 | 24.09 | 24.09 | 24.05 | 24.05 | 7,300 | -0.03(-0.13%) |
Jun 22, 2017 | 24.10 | 24.13 | 24.08 | 24.08 | 108,457 | -0.06(-0.26%) |
Jun 21, 2017 | 24.13 | 24.14 | 24.09 | 24.14 | 15,237 | -0.11(-0.47%) |
Jun 20, 2017 | 24.32 | 24.32 | 24.21 | 24.26 | 2,538 | -0.08(-0.35%) |
Jun 19, 2017 | 24.32 | 24.35 | 24.32 | 24.34 | 31,430 | +0.17(+0.70%) |
Jun 16, 2017 | 24.11 | 24.17 | 24.11 | 24.17 | 68,094 | +0.00(+0.01%) |
Jun 15, 2017 | 24.17 | 24.17 | 24.17 | 24.17 | 1,398 | +0.08(+0.31%) |
Jun 14, 2017 | 24.05 | 24.12 | 24.05 | 24.09 | 4,023 | -0.04(-0.17%) |
Jun 13, 2017 | 24.13 | 24.13 | 24.13 | 24.13 | 3,521 | +0.05(+0.23%) |
Jun 12, 2017 | 24.13 | 24.13 | 24.08 | 24.08 | 1,118 | +0.03(+0.13%) |
Jun 09, 2017 | 23.98 | 24.05 | 23.98 | 24.05 | 4,261 | +0.12(+0.51%) |
Jun 08, 2017 | 23.95 | 23.95 | 23.90 | 23.93 | 6,215 | -0.07(-0.27%) |
Jun 07, 2017 | 23.99 | 23.99 | 23.97 | 23.99 | 1,807 | -0.02(-0.08%) |
Jun 06, 2017 | 23.99 | 24.01 | 23.94 | 24.01 | 74,347 | +0.05(+0.20%) |
Jun 05, 2017 | 23.95 | 24.09 | 23.95 | 23.96 | 14,305 | -0.10(-0.43%) |
Jun 02, 2017 | 24.08 | 24.11 | 24.07 | 24.07 | 37,388 | -0.03(-0.12%) |
Jun 01, 2017 | 24.42 | 24.42 | 24.01 | 24.10 | 20,933 | +0.11(+0.48%) |
May 31, 2017 | 23.91 | 23.99 | 23.91 | 23.98 | 11,530 | +0.16(+0.68%) |
May 30, 2017 | 24.32 | 24.32 | 23.82 | 23.82 | 28,283 | -0.11(-0.47%) |
May 26, 2017 | 23.94 | 23.94 | 23.90 | 23.93 | 13,087 | +0.07(+0.28%) |
May 25, 2017 | 24.23 | 24.23 | 23.78 | 23.87 | 28,126 | -0.01(-0.05%) |