Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.21 | 23.25 | 22.62 | 22.85 | 19,008 | -0.18(-0.79%) |
Jul 28, 2017 | 22.76 | 23.07 | 22.62 | 23.03 | 23,874 | +0.18(+0.79%) |
Jul 27, 2017 | 22.76 | 22.94 | 22.33 | 22.85 | 18,941 | +0.09(+0.40%) |
Jul 26, 2017 | 22.94 | 22.94 | 22.58 | 22.76 | 24,517 | -0.05(-0.20%) |
Jul 25, 2017 | 22.85 | 23.26 | 22.76 | 22.80 | 25,619 | +0.05(+0.20%) |
Jul 24, 2017 | 22.71 | 22.85 | 22.58 | 22.76 | 14,333 | +0.05(+0.20%) |
Jul 21, 2017 | 23.25 | 23.25 | 22.62 | 22.71 | 29,800 | -0.45(-1.95%) |
Jul 20, 2017 | 23.25 | 23.25 | 23.25 | 23.16 | 7,247 | -0.05(-0.20%) |
Jul 19, 2017 | 22.76 | 23.43 | 22.76 | 23.21 | 19,108 | +0.45(+1.99%) |
Jul 18, 2017 | 22.98 | 23.16 | 22.48 | 22.76 | 16,200 | -0.45(-1.95%) |
Jul 17, 2017 | 22.58 | 23.25 | 22.44 | 23.21 | 22,986 | +0.59(+2.60%) |
Jul 14, 2017 | 22.48 | 22.76 | 22.48 | 22.62 | 20,514 | -0.05(-0.20%) |
Jul 13, 2017 | 23.12 | 23.12 | 22.30 | 22.67 | 12,141 | -0.45(-1.96%) |
Jul 12, 2017 | 22.62 | 23.30 | 22.58 | 23.12 | 9,941 | +0.20(+0.87%) |
Jul 11, 2017 | 22.56 | 23.05 | 22.42 | 22.92 | 29,079 | +0.36(+1.60%) |
Jul 10, 2017 | 22.56 | 23.01 | 22.38 | 22.56 | 38,163 | -0.09(-0.40%) |
Jul 07, 2017 | 22.87 | 22.96 | 22.47 | 22.65 | 22,764 | +0.05(+0.20%) |
Jul 06, 2017 | 22.56 | 23.05 | 22.34 | 22.60 | 20,046 | -0.09(-0.40%) |
Jul 05, 2017 | 22.78 | 23.05 | 22.33 | 22.69 | 27,632 | -0.09(-0.40%) |
Jul 03, 2017 | 22.33 | 22.92 | 22.02 | 22.78 | 14,432 | +0.50(+2.23%) |
Jun 30, 2017 | 22.78 | 22.15 | 22.29 | 27,476 | -0.23(-1.00%) | |
Jun 29, 2017 | 23.10 | 23.10 | 22.47 | 22.51 | 24,968 | -0.41(-1.77%) |
Jun 28, 2017 | 22.11 | 23.28 | 22.11 | 22.92 | 36,458 | +0.41(+1.80%) |
Jun 27, 2017 | 22.20 | 22.74 | 20.98 | 22.51 | 27,795 | +0.00(+0.00%) |
Jun 26, 2017 | 22.42 | 23.19 | 22.15 | 22.51 | 20,413 | -0.05(-0.20%) |
Jun 23, 2017 | 22.02 | 22.65 | 22.02 | 22.56 | 157,354 | +0.59(+2.67%) |
Jun 22, 2017 | 22.11 | 22.20 | 21.66 | 21.97 | 27,229 | -0.27(-1.22%) |
Jun 21, 2017 | 22.78 | 23.23 | 22.15 | 22.24 | 28,423 | -0.54(-2.38%) |
Jun 20, 2017 | 22.87 | 22.87 | 22.51 | 22.78 | 21,812 | -0.27(-1.17%) |
Jun 19, 2017 | 23.69 | 23.85 | 22.92 | 23.05 | 29,714 | -0.45(-1.92%) |
Jun 16, 2017 | 23.23 | 23.64 | 23.19 | 23.51 | 107,942 | +0.09(+0.39%) |
Jun 15, 2017 | 23.23 | 23.60 | 23.23 | 23.42 | 25,093 | +0.14(+0.58%) |
Jun 14, 2017 | 23.33 | 23.37 | 23.19 | 23.28 | 35,339 | -0.05(-0.19%) |
Jun 13, 2017 | 23.46 | 23.60 | 23.23 | 23.33 | 29,175 | +0.05(+0.19%) |
Jun 12, 2017 | 23.51 | 23.96 | 23.23 | 23.28 | 40,461 | -0.23(-0.96%) |
Jun 09, 2017 | 23.19 | 23.60 | 22.98 | 23.51 | 42,641 | +0.36(+1.56%) |
Jun 08, 2017 | 22.02 | 23.51 | 21.70 | 23.14 | 32,636 | +1.22(+5.56%) |
Jun 07, 2017 | 22.02 | 22.11 | 21.66 | 21.93 | 18,770 | -0.14(-0.61%) |
Jun 06, 2017 | 22.24 | 22.38 | 21.75 | 22.06 | 27,446 | -0.45(-2.00%) |
Jun 05, 2017 | 23.05 | 23.05 | 22.15 | 22.51 | 36,629 | -0.41(-1.77%) |
Jun 02, 2017 | 22.47 | 23.69 | 22.47 | 22.92 | 31,492 | +0.41(+1.80%) |
Jun 01, 2017 | 21.70 | 22.56 | 21.70 | 22.51 | 27,919 | +0.86(+3.96%) |
May 31, 2017 | 21.20 | 21.66 | 21.16 | 21.66 | 28,772 | +0.45(+2.13%) |
May 30, 2017 | 21.20 | 21.39 | 21.16 | 21.20 | 17,192 | -0.14(-0.63%) |
May 26, 2017 | 21.48 | 21.48 | 21.16 | 21.34 | 46,047 | -0.14(-0.63%) |
May 25, 2017 | 21.34 | 21.52 | 21.16 | 21.48 | 37,472 | +0.18(+0.85%) |
May 24, 2017 | 21.79 | 21.88 | 21.20 | 21.30 | 28,677 | -0.41(-1.87%) |
May 23, 2017 | 21.79 | 21.84 | 21.34 | 21.70 | 74,754 | +0.00(+0.00%) |
May 22, 2017 | 21.57 | 21.84 | 21.20 | 21.70 | 60,385 | +0.14(+0.63%) |
May 19, 2017 | 21.70 | 21.79 | 21.34 | 21.57 | 44,736 | -0.14(-0.62%) |
May 18, 2017 | 21.39 | 21.79 | 20.80 | 21.70 | 47,849 | +0.50(+2.34%) |
May 17, 2017 | 21.20 | 21.39 | 21.07 | 21.20 | 55,775 | -0.36(-1.67%) |
May 16, 2017 | 21.57 | 21.61 | 21.09 | 21.57 | 41,977 | +0.23(+1.06%) |
May 15, 2017 | 21.07 | 21.61 | 20.62 | 21.34 | 45,088 | +0.41(+1.94%) |
May 12, 2017 | 20.89 | 21.02 | 20.53 | 20.93 | 26,879 | -0.09(-0.43%) |
May 11, 2017 | 21.25 | 21.25 | 20.62 | 21.02 | 26,987 | -0.32(-1.48%) |
May 10, 2017 | 20.89 | 21.47 | 20.89 | 21.34 | 17,688 | +0.32(+1.50%) |
May 09, 2017 | 21.02 | 21.11 | 20.60 | 21.02 | 69,045 | +0.14(+0.65%) |
May 08, 2017 | 21.31 | 21.52 | 20.53 | 20.89 | 29,009 | -0.09(-0.43%) |
May 05, 2017 | 20.98 | 21.32 | 20.48 | 20.98 | 28,227 | +0.32(+1.53%) |
May 04, 2017 | 21.43 | 21.52 | 20.30 | 20.66 | 35,789 | -0.77(-3.58%) |
May 03, 2017 | 20.30 | 21.57 | 20.12 | 21.43 | 49,380 | +0.45(+2.15%) |
May 02, 2017 | 22.47 | 22.47 | 20.75 | 20.98 | 35,004 | -0.54(-2.52%) |