Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.73 | 23.75 | 23.46 | 23.64 | 60,666 | +0.07(+0.28%) |
Jul 28, 2017 | 23.86 | 23.86 | 23.49 | 23.57 | 44,655 | -0.30(-1.25%) |
Jul 27, 2017 | 24.16 | 24.52 | 23.66 | 23.87 | 65,073 | -0.21(-0.87%) |
Jul 26, 2017 | 23.96 | 25.05 | 23.94 | 24.08 | 84,531 | -0.16(-0.66%) |
Jul 25, 2017 | 23.01 | 24.53 | 22.71 | 24.24 | 105,873 | +1.86(+8.33%) |
Jul 24, 2017 | 22.49 | 22.78 | 22.31 | 22.38 | 37,421 | -0.10(-0.45%) |
Jul 21, 2017 | 23.10 | 23.10 | 22.43 | 22.48 | 62,943 | -0.34(-1.49%) |
Jul 20, 2017 | 22.63 | 23.03 | 22.59 | 22.82 | 33,027 | +0.20(+0.87%) |
Jul 19, 2017 | 23.17 | 23.19 | 22.55 | 22.62 | 78,642 | -0.32(-1.39%) |
Jul 18, 2017 | 22.83 | 23.06 | 22.80 | 22.94 | 36,420 | -0.13(-0.57%) |
Jul 17, 2017 | 22.93 | 23.21 | 22.93 | 23.07 | 78,382 | +0.00(+0.00%) |
Jul 14, 2017 | 23.08 | 23.30 | 22.87 | 23.07 | 57,428 | -0.30(-1.27%) |
Jul 13, 2017 | 23.44 | 23.71 | 23.08 | 23.37 | 27,168 | -0.07(-0.31%) |
Jul 12, 2017 | 23.44 | 23.56 | 22.99 | 23.44 | 39,242 | -0.01(-0.06%) |
Jul 11, 2017 | 21.96 | 23.58 | 21.96 | 23.46 | 37,720 | -0.02(-0.09%) |
Jul 10, 2017 | 23.65 | 23.83 | 23.46 | 23.48 | 25,327 | -0.32(-1.34%) |
Jul 07, 2017 | 23.63 | 23.94 | 23.44 | 23.80 | 74,981 | +0.07(+0.31%) |
Jul 06, 2017 | 23.96 | 23.96 | 23.62 | 23.73 | 26,422 | -0.24(-1.00%) |
Jul 05, 2017 | 24.01 | 24.01 | 23.44 | 23.96 | 29,602 | -0.05(-0.21%) |
Jul 03, 2017 | 23.46 | 24.21 | 23.46 | 24.02 | 22,952 | +0.72(+3.08%) |
Jun 30, 2017 | 23.70 | 23.70 | 23.22 | 23.30 | 37,041 | -0.33(-1.41%) |
Jun 29, 2017 | 23.74 | 23.75 | 23.08 | 23.63 | 59,652 | +0.22(+0.96%) |
Jun 28, 2017 | 22.97 | 23.60 | 22.97 | 23.41 | 38,643 | +0.52(+2.28%) |
Jun 27, 2017 | 22.82 | 23.11 | 22.68 | 22.88 | 37,263 | +0.07(+0.32%) |
Jun 26, 2017 | 22.86 | 23.12 | 22.65 | 22.81 | 33,598 | -0.01(-0.03%) |
Jun 23, 2017 | 22.99 | 22.99 | 22.66 | 22.82 | 118,864 | -0.15(-0.66%) |
Jun 22, 2017 | 23.06 | 23.45 | 22.84 | 22.97 | 15,473 | -0.04(-0.19%) |
Jun 21, 2017 | 23.71 | 23.75 | 22.92 | 23.02 | 35,398 | -0.62(-2.64%) |
Jun 20, 2017 | 23.73 | 23.78 | 23.49 | 23.64 | 31,530 | -0.14(-0.58%) |
Jun 19, 2017 | 23.89 | 24.25 | 22.73 | 23.78 | 51,896 | -0.07(-0.27%) |
Jun 16, 2017 | 23.68 | 24.12 | 23.61 | 23.84 | 94,622 | -0.18(-0.75%) |
Jun 15, 2017 | 23.66 | 24.06 | 23.65 | 24.02 | 36,933 | +0.09(+0.39%) |
Jun 14, 2017 | 24.15 | 24.22 | 23.52 | 23.93 | 66,033 | -0.36(-1.46%) |
Jun 13, 2017 | 24.33 | 24.39 | 24.08 | 24.28 | 73,909 | +0.01(+0.06%) |
Jun 12, 2017 | 24.53 | 24.65 | 23.64 | 24.27 | 68,167 | -0.15(-0.62%) |
Jun 09, 2017 | 23.80 | 24.65 | 23.80 | 24.42 | 112,899 | +0.82(+3.47%) |
Jun 08, 2017 | 22.93 | 23.99 | 22.80 | 23.60 | 55,445 | +0.75(+3.27%) |
Jun 07, 2017 | 22.81 | 22.97 | 22.44 | 22.86 | 52,540 | +0.14(+0.64%) |
Jun 06, 2017 | 22.53 | 22.87 | 22.26 | 22.71 | 43,208 | -0.09(-0.38%) |
Jun 05, 2017 | 22.91 | 23.09 | 22.72 | 22.80 | 36,104 | -0.01(-0.03%) |
Jun 02, 2017 | 22.56 | 23.43 | 22.56 | 22.80 | 56,817 | +0.16(+0.70%) |
Jun 01, 2017 | 21.99 | 22.67 | 21.79 | 22.65 | 70,786 | +0.71(+3.24%) |
May 31, 2017 | 22.11 | 22.11 | 21.54 | 21.93 | 126,181 | -0.14(-0.62%) |
May 30, 2017 | 22.39 | 22.39 | 21.94 | 22.07 | 28,254 | -0.44(-1.96%) |
May 26, 2017 | 22.40 | 22.57 | 22.33 | 22.51 | 31,148 | +0.14(+0.62%) |
May 25, 2017 | 22.65 | 22.77 | 22.22 | 22.38 | 42,196 | -0.15(-0.68%) |
May 24, 2017 | 22.73 | 22.73 | 22.31 | 22.53 | 33,062 | -0.12(-0.54%) |
May 23, 2017 | 22.56 | 22.83 | 22.14 | 22.65 | 48,614 | +0.17(+0.77%) |
May 22, 2017 | 22.32 | 22.58 | 21.77 | 22.48 | 61,012 | +0.18(+0.81%) |
May 19, 2017 | 22.48 | 22.62 | 22.22 | 22.30 | 59,357 | -0.20(-0.90%) |
May 18, 2017 | 22.43 | 22.77 | 22.43 | 22.50 | 63,843 | +0.01(+0.06%) |
May 17, 2017 | 23.28 | 23.46 | 22.39 | 22.49 | 52,577 | -1.27(-5.34%) |
May 16, 2017 | 23.38 | 23.81 | 23.25 | 23.75 | 92,615 | +0.54(+2.34%) |
May 15, 2017 | 23.25 | 23.46 | 23.12 | 23.21 | 149,809 | -0.07(-0.31%) |
May 12, 2017 | 23.46 | 23.61 | 23.15 | 23.28 | 56,876 | -0.33(-1.38%) |
May 11, 2017 | 23.86 | 23.88 | 23.38 | 23.61 | 29,071 | -0.26(-1.09%) |
May 10, 2017 | 23.82 | 23.92 | 23.70 | 23.87 | 34,766 | +0.02(+0.09%) |
May 09, 2017 | 24.15 | 24.15 | 23.69 | 23.85 | 29,340 | -0.15(-0.63%) |
May 08, 2017 | 24.01 | 24.22 | 23.89 | 24.00 | 47,002 | -0.07(-0.27%) |
May 05, 2017 | 24.20 | 24.23 | 23.89 | 24.07 | 28,533 | -0.07(-0.27%) |
May 04, 2017 | 24.38 | 24.52 | 24.06 | 24.13 | 16,129 | +0.04(+0.15%) |
May 03, 2017 | 24.07 | 24.21 | 23.73 | 24.10 | 36,348 | -0.02(-0.09%) |
May 02, 2017 | 24.51 | 24.51 | 23.98 | 24.12 | 31,604 | -0.27(-1.09%) |