Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.53 | 23.53 | 23.27 | 23.42 | 437,272 | -0.02(-0.07%) |
Jul 28, 2017 | 23.51 | 23.57 | 23.30 | 23.44 | 405,435 | -0.02(-0.10%) |
Jul 27, 2017 | 23.89 | 23.89 | 23.34 | 23.46 | 306,737 | -0.42(-1.76%) |
Jul 26, 2017 | 23.72 | 23.95 | 23.57 | 23.88 | 369,380 | +0.21(+0.89%) |
Jul 25, 2017 | 23.60 | 23.70 | 23.48 | 23.67 | 250,784 | +0.19(+0.79%) |
Jul 24, 2017 | 23.58 | 23.61 | 23.33 | 23.48 | 323,172 | -0.10(-0.43%) |
Jul 21, 2017 | 23.56 | 23.60 | 23.30 | 23.58 | 375,146 | -0.01(-0.03%) |
Jul 20, 2017 | 23.49 | 23.74 | 23.49 | 23.59 | 346,325 | +0.12(+0.50%) |
Jul 19, 2017 | 23.41 | 23.49 | 23.30 | 23.48 | 368,920 | +0.14(+0.60%) |
Jul 18, 2017 | 23.38 | 23.51 | 23.23 | 23.34 | 380,203 | -0.02(-0.07%) |
Jul 17, 2017 | 23.44 | 23.53 | 23.29 | 23.35 | 343,050 | -0.12(-0.50%) |
Jul 14, 2017 | 23.30 | 23.52 | 23.28 | 23.47 | 676,861 | +0.24(+1.04%) |
Jul 13, 2017 | 23.52 | 23.53 | 23.10 | 23.23 | 861,670 | -0.50(-2.10%) |
Jul 12, 2017 | 23.58 | 23.78 | 23.56 | 23.72 | 336,121 | +0.21(+0.89%) |
Jul 11, 2017 | 23.59 | 23.65 | 23.34 | 23.51 | 524,887 | -0.51(-2.10%) |
Jul 10, 2017 | 23.93 | 24.11 | 23.84 | 24.02 | 311,066 | +0.05(+0.23%) |
Jul 07, 2017 | 23.63 | 23.97 | 23.56 | 23.97 | 276,902 | +0.42(+1.78%) |
Jul 06, 2017 | 23.82 | 23.83 | 23.54 | 23.55 | 380,033 | -0.42(-1.75%) |
Jul 05, 2017 | 23.83 | 24.01 | 23.53 | 23.97 | 549,590 | -0.01(-0.03%) |
Jul 03, 2017 | 24.00 | 24.04 | 23.87 | 23.97 | 171,372 | +0.09(+0.36%) |
Jun 30, 2017 | 23.73 | 24.02 | 23.59 | 23.89 | 637,902 | +0.03(+0.13%) |
Jun 29, 2017 | 23.92 | 23.95 | 23.61 | 23.86 | 709,213 | -0.01(-0.03%) |
Jun 28, 2017 | 24.27 | 24.46 | 23.70 | 23.86 | 1,227,702 | -0.58(-2.35%) |
Jun 27, 2017 | 24.66 | 24.66 | 24.40 | 24.44 | 1,000,381 | -0.23(-0.95%) |
Jun 26, 2017 | 24.56 | 24.74 | 24.47 | 24.67 | 823,602 | +0.26(+1.08%) |
Jun 23, 2017 | 24.22 | 24.49 | 24.09 | 24.41 | 1,061,528 | +0.06(+0.26%) |
Jun 22, 2017 | 24.19 | 24.38 | 24.14 | 24.35 | 1,115,995 | +0.18(+0.74%) |
Jun 21, 2017 | 23.78 | 24.25 | 23.76 | 24.17 | 770,345 | +0.33(+1.37%) |
Jun 20, 2017 | 24.02 | 24.03 | 23.79 | 23.84 | 397,717 | -0.18(-0.74%) |
Jun 19, 2017 | 23.72 | 24.06 | 23.69 | 24.02 | 519,110 | +0.27(+1.15%) |
Jun 16, 2017 | 23.83 | 23.87 | 23.56 | 23.75 | 688,248 | -0.17(-0.71%) |
Jun 15, 2017 | 23.70 | 24.04 | 23.58 | 23.92 | 833,657 | +0.01(+0.03%) |
Jun 14, 2017 | 23.98 | 23.99 | 23.70 | 23.91 | 723,725 | +0.06(+0.26%) |
Jun 13, 2017 | 23.86 | 23.98 | 23.80 | 23.85 | 582,756 | +0.13(+0.56%) |
Jun 12, 2017 | 23.60 | 23.84 | 23.55 | 23.72 | 745,662 | +0.12(+0.49%) |
Jun 09, 2017 | 23.45 | 23.69 | 23.33 | 23.60 | 509,256 | +0.20(+0.86%) |
Jun 08, 2017 | 23.34 | 23.44 | 23.24 | 23.40 | 610,111 | +0.17(+0.74%) |
Jun 07, 2017 | 23.32 | 23.45 | 23.22 | 23.23 | 537,118 | -0.05(-0.20%) |
Jun 06, 2017 | 23.15 | 23.32 | 23.01 | 23.27 | 860,619 | +0.07(+0.30%) |
Jun 05, 2017 | 23.03 | 23.30 | 22.95 | 23.20 | 897,465 | +0.16(+0.71%) |
Jun 02, 2017 | 22.95 | 23.08 | 22.85 | 23.04 | 467,195 | +0.21(+0.92%) |
Jun 01, 2017 | 22.53 | 22.83 | 22.40 | 22.83 | 621,434 | +0.33(+1.49%) |
May 31, 2017 | 22.27 | 22.54 | 22.08 | 22.50 | 694,734 | +0.26(+1.19%) |
May 30, 2017 | 22.16 | 22.29 | 22.07 | 22.23 | 511,305 | +0.02(+0.07%) |
May 26, 2017 | 22.15 | 22.35 | 22.02 | 22.22 | 453,651 | +0.16(+0.74%) |
May 25, 2017 | 21.91 | 22.12 | 21.77 | 22.05 | 641,538 | +0.30(+1.39%) |
May 24, 2017 | 21.84 | 21.87 | 21.42 | 21.75 | 484,727 | -0.02(-0.11%) |
May 23, 2017 | 21.94 | 22.04 | 21.76 | 21.77 | 751,071 | +0.00(+0.00%) |
May 22, 2017 | 21.65 | 21.82 | 21.62 | 21.77 | 263,507 | +0.19(+0.86%) |
May 19, 2017 | 21.31 | 21.69 | 21.18 | 21.59 | 467,309 | +0.35(+1.65%) |
May 18, 2017 | 21.21 | 21.34 | 21.05 | 21.24 | 494,922 | +0.06(+0.29%) |
May 17, 2017 | 21.45 | 21.49 | 21.09 | 21.17 | 886,128 | -0.40(-1.87%) |
May 16, 2017 | 21.98 | 22.02 | 21.52 | 21.58 | 959,305 | -0.32(-1.45%) |
May 15, 2017 | 21.77 | 22.04 | 21.68 | 21.90 | 1,224,940 | +0.34(+1.57%) |
May 12, 2017 | 21.94 | 22.05 | 21.53 | 21.56 | 845,962 | -0.45(-2.03%) |
May 11, 2017 | 22.21 | 22.24 | 21.82 | 22.01 | 702,343 | -0.34(-1.52%) |
May 10, 2017 | 22.04 | 22.41 | 21.96 | 22.34 | 1,445,051 | +0.32(+1.47%) |
May 09, 2017 | 22.06 | 22.14 | 21.90 | 22.02 | 1,210,919 | -0.02(-0.11%) |
May 08, 2017 | 22.16 | 22.21 | 22.01 | 22.04 | 915,479 | -0.10(-0.45%) |
May 05, 2017 | 22.07 | 22.17 | 21.90 | 22.14 | 910,096 | +0.15(+0.67%) |
May 04, 2017 | 21.91 | 22.55 | 21.64 | 22.00 | 1,393,302 | +0.73(+3.45%) |
May 03, 2017 | 21.77 | 21.80 | 21.24 | 21.26 | 814,654 | -0.49(-2.27%) |
May 02, 2017 | 21.73 | 21.80 | 21.65 | 21.76 | 361,512 | +0.06(+0.28%) |