Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.31 | 23.35 | 23.01 | 23.14 | 43,749 | -0.27(-1.13%) |
Jul 28, 2017 | 23.90 | 23.96 | 23.34 | 23.41 | 24,589 | -0.38(-1.60%) |
Jul 27, 2017 | 24.17 | 24.30 | 23.73 | 23.79 | 25,302 | -0.39(-1.59%) |
Jul 26, 2017 | 24.00 | 24.30 | 23.60 | 24.17 | 77,177 | +0.22(+0.92%) |
Jul 25, 2017 | 23.59 | 23.96 | 23.56 | 23.95 | 42,370 | +0.35(+1.48%) |
Jul 24, 2017 | 23.58 | 23.60 | 23.33 | 23.60 | 45,182 | -0.01(-0.04%) |
Jul 21, 2017 | 23.59 | 23.61 | 23.41 | 23.61 | 40,282 | +0.04(+0.17%) |
Jul 20, 2017 | 23.62 | 23.42 | 23.57 | 40,634 | +0.08(+0.34%) | |
Jul 19, 2017 | 23.73 | 23.77 | 23.45 | 23.49 | 63,199 | -0.24(-1.01%) |
Jul 18, 2017 | 23.46 | 23.93 | 23.46 | 23.73 | 55,399 | +0.02(+0.08%) |
Jul 17, 2017 | 23.98 | 23.63 | 23.71 | 41,166 | -0.09(-0.38%) | |
Jul 14, 2017 | 23.57 | 23.96 | 23.57 | 23.80 | 71,648 | +0.21(+0.89%) |
Jul 13, 2017 | 23.20 | 23.59 | 23.20 | 23.59 | 49,201 | +0.36(+1.57%) |
Jul 12, 2017 | 23.26 | 23.49 | 23.12 | 23.23 | 39,418 | +0.16(+0.67%) |
Jul 11, 2017 | 22.96 | 23.30 | 22.96 | 23.07 | 47,279 | -0.23(-0.99%) |
Jul 10, 2017 | 23.11 | 23.30 | 22.81 | 23.30 | 24,830 | +0.24(+1.04%) |
Jul 07, 2017 | 23.08 | 23.08 | 22.84 | 23.06 | 57,273 | +0.50(+2.22%) |
Jul 06, 2017 | 22.76 | 22.87 | 22.54 | 22.56 | 76,067 | -0.19(-0.84%) |
Jul 05, 2017 | 23.07 | 23.11 | 22.72 | 22.75 | 246,148 | -0.46(-1.98%) |
Jul 03, 2017 | 23.12 | 23.30 | 23.01 | 23.21 | 25,735 | +0.00(+0.00%) |
Jun 30, 2017 | 23.00 | 23.32 | 23.00 | 23.21 | 37,354 | +0.05(+0.22%) |
Jun 29, 2017 | 23.33 | 23.33 | 22.69 | 23.16 | 47,045 | -0.19(-0.81%) |
Jun 28, 2017 | 23.47 | 23.49 | 23.20 | 23.35 | 28,717 | +0.08(+0.34%) |
Jun 27, 2017 | 23.25 | 23.36 | 23.10 | 23.27 | 47,086 | -0.23(-0.98%) |
Jun 26, 2017 | 23.00 | 23.60 | 23.00 | 23.50 | 46,246 | +0.41(+1.78%) |
Jun 23, 2017 | 23.16 | 23.44 | 23.06 | 23.09 | 128,109 | -0.21(-0.90%) |
Jun 22, 2017 | 22.79 | 23.43 | 22.79 | 23.30 | 34,331 | +0.48(+2.10%) |
Jun 21, 2017 | 22.92 | 23.16 | 22.70 | 22.82 | 44,137 | -0.11(-0.50%) |
Jun 20, 2017 | 23.47 | 23.59 | 22.91 | 22.93 | 81,040 | -0.52(-2.20%) |
Jun 19, 2017 | 23.62 | 24.30 | 23.33 | 23.45 | 42,410 | -0.77(-3.16%) |
Jun 16, 2017 | 23.46 | 24.30 | 23.28 | 24.21 | 43,522 | +0.61(+2.56%) |
Jun 15, 2017 | 23.15 | 23.67 | 23.10 | 23.61 | 52,721 | +0.07(+0.30%) |
Jun 14, 2017 | 22.95 | 23.54 | 22.91 | 23.54 | 28,212 | +0.73(+3.20%) |
Jun 13, 2017 | 23.03 | 23.09 | 22.79 | 22.81 | 27,084 | -0.24(-1.04%) |
Jun 12, 2017 | 23.23 | 23.29 | 22.91 | 23.05 | 52,770 | -0.22(-0.95%) |
Jun 09, 2017 | 23.34 | 23.34 | 23.14 | 23.27 | 54,514 | +0.05(+0.22%) |
Jun 08, 2017 | 23.17 | 23.25 | 23.10 | 23.22 | 79,291 | -0.01(-0.04%) |
Jun 07, 2017 | 23.30 | 23.40 | 23.01 | 23.23 | 59,327 | -0.25(-1.06%) |
Jun 06, 2017 | 23.64 | 23.86 | 23.35 | 23.48 | 75,047 | -0.22(-0.93%) |
Jun 05, 2017 | 23.09 | 23.90 | 23.09 | 23.70 | 74,222 | +0.81(+3.52%) |
Jun 02, 2017 | 22.81 | 23.07 | 22.81 | 22.89 | 124,552 | +0.41(+1.84%) |
Jun 01, 2017 | 22.90 | 23.04 | 22.45 | 22.48 | 72,075 | -0.41(-1.79%) |
May 31, 2017 | 22.84 | 23.00 | 22.35 | 22.89 | 84,528 | -0.08(-0.35%) |
May 30, 2017 | 23.38 | 23.44 | 22.77 | 22.97 | 57,216 | -0.72(-3.04%) |
May 26, 2017 | 22.06 | 23.96 | 22.06 | 23.69 | 86,893 | +0.15(+0.64%) |
May 25, 2017 | 23.40 | 23.75 | 23.40 | 23.54 | 118,314 | -0.12(-0.53%) |
May 24, 2017 | 23.30 | 23.69 | 23.30 | 23.66 | 54,478 | +0.54(+2.31%) |
May 23, 2017 | 21.75 | 23.24 | 21.75 | 23.13 | 32,899 | -0.12(-0.49%) |
May 22, 2017 | 22.78 | 23.26 | 22.56 | 23.25 | 33,469 | +0.57(+2.54%) |
May 19, 2017 | 22.42 | 22.74 | 22.42 | 22.67 | 28,305 | +0.41(+1.84%) |
May 18, 2017 | 21.50 | 22.50 | 21.50 | 22.26 | 52,775 | -0.28(-1.24%) |
May 17, 2017 | 23.00 | 23.00 | 22.54 | 22.54 | 62,649 | -0.23(-1.01%) |
May 16, 2017 | 23.24 | 23.29 | 22.73 | 22.77 | 46,099 | -0.45(-1.94%) |
May 15, 2017 | 23.00 | 23.26 | 22.99 | 23.22 | 44,403 | +0.25(+1.09%) |
May 12, 2017 | 22.86 | 23.05 | 22.86 | 22.97 | 73,890 | +0.18(+0.79%) |
May 11, 2017 | 22.72 | 22.94 | 22.72 | 22.79 | 52,453 | -0.00(-0.01%) |
May 10, 2017 | 22.95 | 22.95 | 22.72 | 22.79 | 58,600 | +0.12(+0.54%) |
May 09, 2017 | 22.84 | 23.00 | 22.52 | 22.67 | 42,859 | +0.12(+0.53%) |
May 08, 2017 | 22.78 | 23.00 | 22.43 | 22.55 | 64,286 | -0.36(-1.57%) |
May 05, 2017 | 22.64 | 22.93 | 22.64 | 22.91 | 50,658 | +0.26(+1.15%) |
May 04, 2017 | 22.54 | 22.70 | 22.53 | 22.65 | 38,641 | -0.04(-0.18%) |
May 03, 2017 | 22.95 | 22.98 | 22.54 | 22.69 | 45,271 | -0.25(-1.09%) |
May 02, 2017 | 22.80 | 22.94 | 22.45 | 22.94 | 244,513 | +0.26(+1.12%) |