Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.79 | 21.86 | 21.79 | 21.86 | 12,836 | -0.03(-0.11%) |
Jul 28, 2017 | 21.86 | 21.89 | 21.86 | 21.89 | 3,219 | +0.03(+0.13%) |
Jul 27, 2017 | 22.13 | 22.13 | 21.74 | 21.86 | 16,796 | -0.20(-0.91%) |
Jul 26, 2017 | 21.95 | 22.12 | 21.95 | 22.06 | 13,219 | +0.14(+0.62%) |
Jul 25, 2017 | 21.89 | 21.95 | 21.85 | 21.92 | 23,884 | +0.02(+0.09%) |
Jul 24, 2017 | 21.85 | 21.90 | 21.83 | 21.90 | 15,448 | +0.07(+0.34%) |
Jul 21, 2017 | 21.78 | 21.83 | 21.78 | 21.83 | 9,000 | +0.00(+0.00%) |
Jul 20, 2017 | 21.86 | 21.80 | 21.83 | 22,928 | -0.03(-0.15%) | |
Jul 19, 2017 | 21.75 | 21.90 | 21.73 | 21.86 | 10,845 | +0.21(+0.97%) |
Jul 18, 2017 | 21.50 | 21.65 | 21.50 | 21.65 | 22,123 | +0.13(+0.61%) |
Jul 17, 2017 | 21.62 | 21.62 | 21.48 | 21.52 | 13,079 | -0.07(-0.35%) |
Jul 14, 2017 | 21.47 | 21.60 | 21.47 | 21.60 | 8,452 | +0.15(+0.70%) |
Jul 13, 2017 | 21.39 | 21.45 | 21.39 | 21.45 | 7,655 | +0.07(+0.35%) |
Jul 12, 2017 | 21.19 | 21.38 | 21.19 | 21.37 | 6,477 | +0.33(+1.55%) |
Jul 11, 2017 | 20.99 | 21.05 | 20.92 | 21.05 | 8,008 | +0.09(+0.45%) |
Jul 10, 2017 | 20.88 | 20.99 | 20.88 | 20.95 | 19,437 | +0.25(+1.22%) |
Jul 07, 2017 | 20.66 | 20.73 | 20.59 | 20.70 | 13,096 | +0.09(+0.43%) |
Jul 06, 2017 | 20.78 | 20.78 | 20.61 | 20.61 | 10,869 | -0.26(-1.23%) |
Jul 05, 2017 | 20.73 | 20.87 | 20.72 | 20.87 | 13,830 | +0.05(+0.26%) |
Jul 03, 2017 | 20.89 | 20.89 | 20.81 | 20.81 | 5,711 | +0.03(+0.13%) |
Jun 30, 2017 | 20.72 | 20.80 | 20.72 | 20.78 | 10,554 | +0.10(+0.50%) |
Jun 29, 2017 | 20.87 | 20.87 | 20.52 | 20.68 | 20,049 | -0.14(-0.67%) |
Jun 28, 2017 | 20.75 | 20.86 | 20.62 | 20.82 | 14,549 | +0.16(+0.77%) |
Jun 27, 2017 | 20.80 | 20.85 | 20.64 | 20.66 | 10,294 | -0.16(-0.76%) |
Jun 26, 2017 | 20.97 | 21.02 | 20.77 | 20.82 | 9,339 | +0.00(+0.00%) |
Jun 23, 2017 | 20.70 | 20.83 | 20.70 | 20.82 | 16,183 | +0.11(+0.54%) |
Jun 22, 2017 | 20.62 | 20.75 | 20.58 | 20.71 | 13,871 | +0.06(+0.28%) |
Jun 21, 2017 | 20.64 | 20.66 | 20.58 | 20.65 | 9,511 | +0.03(+0.12%) |
Jun 20, 2017 | 20.77 | 20.77 | 20.61 | 20.63 | 9,916 | -0.33(-1.56%) |
Jun 19, 2017 | 20.86 | 20.97 | 20.86 | 20.95 | 21,865 | +0.26(+1.26%) |
Jun 16, 2017 | 20.63 | 20.69 | 20.63 | 20.69 | 29,621 | +0.15(+0.73%) |
Jun 15, 2017 | 20.58 | 20.58 | 20.44 | 20.54 | 13,024 | -0.21(-0.99%) |
Jun 14, 2017 | 21.01 | 21.01 | 20.73 | 20.75 | 17,171 | -0.16(-0.76%) |
Jun 13, 2017 | 20.97 | 20.97 | 20.86 | 20.91 | 14,482 | +0.16(+0.76%) |
Jun 12, 2017 | 20.82 | 20.88 | 20.71 | 20.75 | 18,863 | -0.12(-0.58%) |
Jun 09, 2017 | 21.19 | 21.19 | 20.81 | 20.87 | 21,961 | -0.20(-0.93%) |
Jun 08, 2017 | 21.20 | 21.20 | 21.02 | 21.06 | 65,706 | -0.01(-0.04%) |
Jun 07, 2017 | 21.09 | 21.11 | 21.00 | 21.07 | 28,015 | +0.10(+0.49%) |
Jun 06, 2017 | 21.00 | 21.03 | 20.90 | 20.97 | 20,359 | -0.02(-0.09%) |
Jun 05, 2017 | 20.98 | 21.03 | 20.95 | 20.99 | 23,650 | +0.00(+0.00%) |
Jun 02, 2017 | 21.01 | 21.01 | 20.94 | 20.99 | 18,232 | +0.03(+0.13%) |
Jun 01, 2017 | 20.87 | 20.97 | 20.73 | 20.96 | 33,863 | +0.30(+1.47%) |
May 31, 2017 | 20.76 | 20.76 | 20.58 | 20.66 | 20,847 | -0.18(-0.88%) |
May 30, 2017 | 21.01 | 21.01 | 20.84 | 20.84 | 8,464 | -0.23(-1.11%) |
May 26, 2017 | 21.12 | 21.12 | 21.04 | 21.07 | 19,661 | +0.03(+0.13%) |
May 25, 2017 | 21.18 | 21.19 | 21.03 | 21.05 | 29,295 | -0.02(-0.09%) |
May 24, 2017 | 21.14 | 21.14 | 20.99 | 21.06 | 31,480 | -0.07(-0.31%) |
May 23, 2017 | 21.21 | 21.21 | 21.09 | 21.13 | 15,053 | +0.00(+0.00%) |
May 22, 2017 | 21.10 | 21.17 | 21.08 | 21.13 | 19,779 | +0.14(+0.67%) |
May 19, 2017 | 20.82 | 21.02 | 20.82 | 20.99 | 17,963 | +0.42(+2.04%) |
May 18, 2017 | 20.54 | 20.66 | 20.32 | 20.57 | 35,570 | -0.05(-0.23%) |
May 17, 2017 | 20.97 | 20.97 | 20.62 | 20.62 | 32,748 | -0.53(-2.51%) |
May 16, 2017 | 21.10 | 21.17 | 21.07 | 21.15 | 21,891 | +0.13(+0.62%) |
May 15, 2017 | 21.08 | 21.11 | 21.01 | 21.02 | 12,627 | +0.04(+0.18%) |
May 12, 2017 | 20.92 | 20.98 | 20.90 | 20.98 | 14,399 | +0.13(+0.63%) |
May 11, 2017 | 20.77 | 20.88 | 20.68 | 20.85 | 26,178 | +0.00(+0.00%) |
May 10, 2017 | 20.71 | 20.90 | 20.71 | 20.85 | 11,123 | +0.17(+0.81%) |
May 09, 2017 | 20.68 | 20.72 | 20.65 | 20.68 | 41,871 | +0.12(+0.59%) |
May 08, 2017 | 20.53 | 20.56 | 20.47 | 20.56 | 17,608 | +0.10(+0.50%) |
May 05, 2017 | 20.32 | 20.46 | 20.32 | 20.46 | 14,298 | +0.23(+1.15%) |
May 04, 2017 | 20.29 | 20.29 | 20.15 | 20.22 | 14,545 | -0.06(-0.28%) |
May 03, 2017 | 20.26 | 20.29 | 20.23 | 20.28 | 18,141 | +0.07(+0.37%) |
May 02, 2017 | 20.37 | 20.37 | 20.19 | 20.21 | 23,194 | -0.03(-0.14%) |