Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.87 | 23.95 | 23.86 | 23.93 | 3,197 | +0.03(+0.11%) |
Jul 28, 2017 | 23.77 | 23.94 | 23.77 | 23.90 | 15,974 | +0.36(+1.53%) |
Jul 27, 2017 | 23.73 | 23.73 | 23.39 | 23.54 | 22,850 | -0.05(-0.23%) |
Jul 26, 2017 | 23.13 | 23.65 | 23.09 | 23.59 | 78,967 | +0.39(+1.70%) |
Jul 25, 2017 | 23.37 | 23.37 | 23.18 | 23.20 | 10,686 | -0.17(-0.73%) |
Jul 24, 2017 | 23.44 | 23.47 | 23.36 | 23.37 | 8,869 | -0.01(-0.03%) |
Jul 21, 2017 | 23.21 | 23.41 | 23.20 | 23.38 | 29,151 | +0.41(+1.77%) |
Jul 20, 2017 | 22.81 | 23.11 | 22.81 | 22.97 | 7,274 | +0.05(+0.22%) |
Jul 19, 2017 | 22.93 | 23.00 | 22.87 | 22.92 | 15,101 | +0.01(+0.04%) |
Jul 18, 2017 | 22.86 | 23.01 | 22.86 | 22.91 | 35,207 | +0.30(+1.33%) |
Jul 17, 2017 | 22.71 | 22.71 | 22.61 | 22.61 | 17,265 | +0.19(+0.84%) |
Jul 14, 2017 | 22.57 | 22.58 | 22.31 | 22.42 | 27,066 | +0.39(+1.77%) |
Jul 13, 2017 | 22.20 | 22.20 | 22.00 | 22.03 | 22,116 | -0.14(-0.63%) |
Jul 12, 2017 | 22.20 | 22.23 | 22.11 | 22.17 | 68,969 | +0.21(+0.96%) |
Jul 11, 2017 | 21.81 | 22.04 | 21.79 | 21.96 | 6,940 | +0.06(+0.27%) |
Jul 10, 2017 | 21.73 | 21.95 | 21.65 | 21.90 | 12,446 | +0.07(+0.32%) |
Jul 07, 2017 | 22.07 | 22.07 | 21.72 | 21.83 | 20,287 | -0.50(-2.24%) |
Jul 06, 2017 | 22.41 | 22.41 | 22.26 | 22.33 | 1,747 | +0.07(+0.31%) |
Jul 05, 2017 | 22.14 | 22.32 | 22.09 | 22.26 | 19,705 | +0.08(+0.36%) |
Jul 03, 2017 | 22.34 | 22.45 | 22.18 | 22.18 | 38,068 | -0.80(-3.50%) |
Jun 30, 2017 | 23.02 | 23.10 | 22.93 | 22.98 | 14,546 | -0.07(-0.29%) |
Jun 29, 2017 | 22.98 | 23.13 | 22.93 | 23.05 | 10,158 | -0.27(-1.16%) |
Jun 28, 2017 | 23.42 | 23.42 | 23.23 | 23.32 | 105,034 | +0.02(+0.09%) |
Jun 27, 2017 | 23.27 | 23.35 | 23.17 | 23.30 | 4,697 | +0.21(+0.91%) |
Jun 26, 2017 | 23.06 | 23.14 | 23.03 | 23.09 | 14,080 | -0.45(-1.91%) |
Jun 23, 2017 | 23.65 | 23.73 | 23.49 | 23.54 | 35,060 | +0.23(+0.99%) |
Jun 22, 2017 | 23.43 | 23.44 | 23.20 | 23.31 | 12,272 | +0.13(+0.57%) |
Jun 21, 2017 | 23.07 | 23.22 | 23.02 | 23.18 | 13,596 | +0.14(+0.60%) |
Jun 20, 2017 | 23.15 | 23.17 | 23.01 | 23.04 | 13,244 | -0.10(-0.43%) |
Jun 19, 2017 | 23.30 | 23.31 | 23.10 | 23.14 | 21,865 | -0.34(-1.45%) |
Jun 16, 2017 | 23.52 | 23.58 | 23.46 | 23.48 | 7,291 | -0.01(-0.04%) |
Jun 15, 2017 | 23.41 | 23.55 | 23.41 | 23.49 | 10,134 | -0.16(-0.68%) |
Jun 14, 2017 | 24.37 | 24.50 | 23.62 | 23.65 | 45,964 | -0.34(-1.42%) |
Jun 13, 2017 | 23.80 | 24.08 | 23.74 | 23.99 | 12,930 | +0.01(+0.04%) |
Jun 12, 2017 | 23.90 | 24.03 | 23.90 | 23.98 | 15,894 | -0.03(-0.12%) |
Jun 09, 2017 | 23.93 | 24.12 | 23.91 | 24.01 | 14,182 | -0.42(-1.72%) |
Jun 08, 2017 | 24.52 | 24.55 | 24.15 | 24.43 | 14,792 | -0.33(-1.33%) |
Jun 07, 2017 | 24.86 | 25.03 | 24.52 | 24.76 | 15,931 | -0.26(-1.04%) |
Jun 06, 2017 | 25.03 | 25.12 | 24.92 | 25.02 | 35,375 | +0.54(+2.21%) |
Jun 05, 2017 | 24.53 | 24.66 | 24.43 | 24.48 | 22,964 | +0.05(+0.20%) |
Jun 02, 2017 | 24.33 | 24.45 | 24.29 | 24.43 | 23,733 | +0.43(+1.79%) |
Jun 01, 2017 | 23.83 | 24.03 | 23.83 | 24.00 | 16,307 | -0.06(-0.25%) |
May 31, 2017 | 24.04 | 24.30 | 23.95 | 24.06 | 11,254 | +0.20(+0.84%) |
May 30, 2017 | 23.90 | 23.93 | 23.77 | 23.86 | 12,260 | -0.26(-1.08%) |
May 26, 2017 | 24.02 | 24.17 | 23.98 | 24.12 | 7,550 | +0.49(+2.07%) |
May 25, 2017 | 23.59 | 23.66 | 23.55 | 23.63 | 10,414 | +0.03(+0.13%) |
May 24, 2017 | 23.46 | 23.60 | 23.36 | 23.60 | 13,440 | +0.12(+0.51%) |
May 23, 2017 | 23.89 | 23.89 | 23.42 | 23.48 | 27,166 | -0.38(-1.60%) |
May 22, 2017 | 23.66 | 23.86 | 23.65 | 23.86 | 101,524 | +0.30(+1.28%) |
May 19, 2017 | 23.54 | 23.61 | 23.45 | 23.56 | 9,087 | +0.18(+0.77%) |
May 18, 2017 | 23.84 | 23.84 | 23.30 | 23.38 | 19,576 | -0.46(-1.93%) |
May 17, 2017 | 23.59 | 23.87 | 23.56 | 23.84 | 122,959 | +0.94(+4.10%) |
May 16, 2017 | 22.79 | 22.98 | 22.77 | 22.90 | 18,737 | +0.24(+1.06%) |
May 15, 2017 | 22.78 | 22.81 | 22.63 | 22.66 | 10,959 | +0.09(+0.40%) |
May 12, 2017 | 22.68 | 22.73 | 22.54 | 22.57 | 20,110 | +0.17(+0.76%) |
May 11, 2017 | 22.30 | 22.54 | 22.29 | 22.40 | 30,712 | +0.16(+0.72%) |
May 10, 2017 | 22.38 | 22.43 | 22.21 | 22.24 | 19,781 | -0.02(-0.09%) |
May 09, 2017 | 22.28 | 22.31 | 22.09 | 22.26 | 16,791 | -0.26(-1.15%) |
May 08, 2017 | 22.60 | 22.66 | 22.49 | 22.52 | 14,095 | -0.13(-0.57%) |
May 05, 2017 | 22.54 | 22.66 | 22.51 | 22.65 | 8,988 | +0.05(+0.22%) |
May 04, 2017 | 22.60 | 22.71 | 22.48 | 22.60 | 29,541 | -0.43(-1.87%) |
May 03, 2017 | 23.50 | 23.50 | 23.03 | 23.03 | 24,603 | -0.66(-2.79%) |
May 02, 2017 | 23.63 | 23.71 | 23.56 | 23.69 | 13,841 | -0.03(-0.13%) |