Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.86 | 20.00 | 19.83 | 19.88 | 657,166 | +0.09(+0.45%) |
Jul 28, 2017 | 19.84 | 19.88 | 19.72 | 19.79 | 1,432,534 | -0.32(-1.62%) |
Jul 27, 2017 | 20.11 | 20.20 | 20.05 | 20.11 | 33,899 | +0.10(+0.52%) |
Jul 26, 2017 | 19.82 | 20.02 | 19.79 | 20.01 | 56,600 | +0.07(+0.35%) |
Jul 25, 2017 | 20.05 | 20.11 | 19.83 | 19.94 | 26,046 | +0.07(+0.35%) |
Jul 24, 2017 | 19.64 | 19.87 | 19.61 | 19.87 | 36,862 | +0.06(+0.30%) |
Jul 21, 2017 | 20.04 | 20.04 | 19.70 | 19.81 | 34,658 | -0.20(-1.00%) |
Jul 20, 2017 | 20.07 | 20.09 | 19.90 | 20.01 | 52,451 | -0.06(-0.30%) |
Jul 19, 2017 | 20.02 | 20.12 | 19.97 | 20.07 | 78,843 | +0.01(+0.05%) |
Jul 18, 2017 | 20.02 | 20.16 | 20.02 | 20.06 | 63,632 | -0.40(-1.96%) |
Jul 17, 2017 | 20.70 | 20.72 | 20.40 | 20.46 | 25,234 | -0.44(-2.11%) |
Jul 14, 2017 | 20.77 | 20.93 | 20.77 | 20.90 | 33,734 | +0.21(+1.01%) |
Jul 13, 2017 | 20.39 | 20.75 | 20.39 | 20.69 | 1,168,797 | +0.38(+1.87%) |
Jul 12, 2017 | 20.25 | 20.36 | 20.25 | 20.31 | 28,363 | +0.34(+1.70%) |
Jul 11, 2017 | 20.01 | 20.05 | 19.88 | 19.97 | 44,334 | -0.36(-1.77%) |
Jul 10, 2017 | 20.37 | 20.39 | 20.33 | 20.33 | 46,494 | +0.02(+0.10%) |
Jul 07, 2017 | 20.11 | 20.32 | 20.11 | 20.31 | 63,310 | +0.01(+0.05%) |
Jul 06, 2017 | 20.17 | 20.33 | 20.15 | 20.30 | 35,213 | -0.19(-0.93%) |
Jul 05, 2017 | 20.32 | 20.50 | 20.31 | 20.49 | 37,957 | -0.01(-0.05%) |
Jul 03, 2017 | 20.42 | 20.54 | 20.39 | 20.50 | 31,224 | -0.09(-0.44%) |
Jun 30, 2017 | 20.57 | 20.45 | 20.59 | 44,314 | +0.02(+0.10%) | |
Jun 29, 2017 | 20.67 | 20.67 | 20.51 | 20.57 | 48,633 | -0.42(-2.00%) |
Jun 28, 2017 | 20.90 | 21.02 | 20.90 | 20.99 | 93,598 | +0.13(+0.62%) |
Jun 27, 2017 | 20.77 | 20.87 | 20.75 | 20.86 | 75,629 | +0.09(+0.46%) |
Jun 26, 2017 | 20.79 | 20.80 | 20.68 | 20.77 | 41,492 | +0.14(+0.65%) |
Jun 23, 2017 | 20.67 | 20.73 | 20.60 | 20.63 | 66,398 | +0.14(+0.71%) |
Jun 22, 2017 | 20.43 | 20.53 | 20.42 | 20.48 | 47,585 | -0.00(-0.02%) |
Jun 21, 2017 | 20.67 | 20.72 | 20.36 | 20.49 | 85,223 | -0.22(-1.06%) |
Jun 20, 2017 | 20.81 | 20.81 | 20.59 | 20.71 | 154,436 | -0.23(-1.10%) |
Jun 19, 2017 | 20.92 | 20.97 | 20.80 | 20.94 | 34,895 | +0.16(+0.77%) |
Jun 16, 2017 | 20.66 | 20.83 | 20.63 | 20.78 | 53,502 | +0.03(+0.14%) |
Jun 15, 2017 | 20.60 | 20.75 | 20.55 | 20.75 | 35,787 | +0.02(+0.10%) |
Jun 14, 2017 | 20.78 | 20.84 | 20.66 | 20.73 | 18,420 | +0.01(+0.05%) |
Jun 13, 2017 | 20.55 | 20.72 | 20.55 | 20.72 | 39,810 | +0.17(+0.83%) |
Jun 12, 2017 | 20.52 | 20.56 | 20.43 | 20.55 | 37,765 | -0.13(-0.63%) |
Jun 09, 2017 | 20.66 | 20.74 | 20.60 | 20.68 | 53,268 | -0.08(-0.39%) |
Jun 08, 2017 | 20.66 | 20.95 | 20.61 | 20.76 | 168,091 | +0.02(+0.10%) |
Jun 07, 2017 | 20.79 | 20.80 | 20.61 | 20.74 | 111,044 | -0.05(-0.24%) |
Jun 06, 2017 | 20.57 | 20.84 | 20.57 | 20.79 | 115,714 | +0.22(+1.09%) |
Jun 05, 2017 | 20.56 | 20.69 | 20.52 | 20.57 | 87,683 | -0.15(-0.73%) |
Jun 02, 2017 | 20.66 | 20.73 | 20.62 | 20.72 | 187,131 | -0.17(-0.83%) |
Jun 01, 2017 | 20.77 | 20.89 | 20.74 | 20.89 | 38,723 | -0.08(-0.38%) |
May 31, 2017 | 20.97 | 21.03 | 20.82 | 20.97 | 159,439 | +0.19(+0.91%) |
May 30, 2017 | 20.82 | 20.88 | 20.74 | 20.78 | 134,719 | -0.28(-1.33%) |
May 26, 2017 | 21.08 | 21.10 | 20.95 | 21.06 | 54,779 | -0.25(-1.17%) |
May 25, 2017 | 21.52 | 21.52 | 21.29 | 21.31 | 40,666 | -0.30(-1.39%) |
May 24, 2017 | 21.55 | 21.68 | 21.54 | 21.61 | 77,970 | +0.09(+0.42%) |
May 23, 2017 | 21.50 | 21.68 | 21.49 | 21.52 | 56,340 | +0.09(+0.42%) |
May 22, 2017 | 21.53 | 21.57 | 21.35 | 21.43 | 116,827 | +0.12(+0.59%) |
May 19, 2017 | 21.18 | 21.33 | 21.12 | 21.30 | 67,979 | -0.21(-0.95%) |
May 18, 2017 | 21.45 | 21.69 | 21.45 | 21.51 | 66,193 | -0.46(-2.09%) |
May 17, 2017 | 22.10 | 22.10 | 21.85 | 21.97 | 84,826 | -0.15(-0.68%) |
May 16, 2017 | 21.97 | 22.15 | 21.95 | 22.12 | 70,645 | +0.41(+1.87%) |
May 15, 2017 | 21.82 | 21.83 | 21.66 | 21.71 | 41,578 | -0.08(-0.35%) |
May 12, 2017 | 21.72 | 21.84 | 21.69 | 21.79 | 51,741 | +0.15(+0.69%) |
May 11, 2017 | 21.59 | 21.64 | 21.47 | 21.64 | 49,142 | -0.10(-0.45%) |
May 10, 2017 | 21.78 | 21.84 | 21.64 | 21.74 | 74,338 | -0.08(-0.36%) |
May 09, 2017 | 21.79 | 21.92 | 21.79 | 21.82 | 47,146 | +0.01(+0.05%) |
May 08, 2017 | 21.85 | 21.86 | 21.64 | 21.80 | 88,408 | -0.30(-1.33%) |
May 05, 2017 | 21.86 | 22.10 | 21.84 | 22.10 | 37,602 | +0.25(+1.14%) |
May 04, 2017 | 21.67 | 21.85 | 21.64 | 21.85 | 38,670 | +0.18(+0.83%) |
May 03, 2017 | 21.69 | 21.70 | 21.61 | 21.67 | 34,575 | -0.24(-1.10%) |
May 02, 2017 | 21.75 | 21.92 | 21.74 | 21.91 | 321,853 | +0.33(+1.53%) |