Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.23 | 24.27 | 24.23 | 24.27 | 2,031 | +0.00(+0.01%) |
Jul 28, 2017 | 24.24 | 24.27 | 24.23 | 24.27 | 4,591 | +0.09(+0.37%) |
Jul 27, 2017 | 24.27 | 24.27 | 24.15 | 24.18 | 17,070 | -0.10(-0.40%) |
Jul 25, 2017 | 24.27 | 135 | +0.06(+0.25%) | |||
Jul 24, 2017 | 24.19 | 24.21 | 24.18 | 24.21 | 2,008 | +0.04(+0.15%) |
Jul 21, 2017 | 24.18 | 24.20 | 24.18 | 24.18 | 1,824 | -0.04(-0.15%) |
Jul 20, 2017 | 24.22 | 24.22 | 24.19 | 24.21 | 6,242 | -0.00(-0.00%) |
Jul 19, 2017 | 24.02 | 24.21 | 24.02 | 24.21 | 1,696 | +0.21(+0.89%) |
Jul 18, 2017 | 24.05 | 24.07 | 24.00 | 24.00 | 1,702 | -0.06(-0.26%) |
Jul 17, 2017 | 24.14 | 24.16 | 23.99 | 24.06 | 45,069 | -0.07(-0.28%) |
Jul 14, 2017 | 24.05 | 24.24 | 24.05 | 24.13 | 3,809 | +0.21(+0.87%) |
Jul 13, 2017 | 23.90 | 23.92 | 23.90 | 23.92 | 2,888 | +0.03(+0.11%) |
Jul 12, 2017 | 23.95 | 24.00 | 23.88 | 23.89 | 2,255 | +0.02(+0.07%) |
Jul 11, 2017 | 23.83 | 23.88 | 23.83 | 23.88 | 1,283 | +0.09(+0.37%) |
Jul 10, 2017 | 23.72 | 23.79 | 23.64 | 23.79 | 991 | +0.18(+0.74%) |
Jul 06, 2017 | 23.61 | 89 | -0.10(-0.40%) | |||
Jul 05, 2017 | 23.72 | 23.76 | 23.57 | 23.71 | 5,422 | +0.05(+0.23%) |
Jul 03, 2017 | 23.55 | 23.65 | 23.55 | 23.65 | 1,416 | +0.26(+1.10%) |
Jun 30, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 655 | -0.05(-0.23%) |
Jun 29, 2017 | 23.45 | 23.48 | 23.45 | 23.45 | 1,479 | -0.17(-0.71%) |
Jun 28, 2017 | 23.58 | 23.62 | 23.58 | 23.62 | 1,251 | +0.22(+0.95%) |
Jun 27, 2017 | 23.53 | 23.61 | 23.40 | 23.40 | 5,360 | -0.14(-0.60%) |
Jun 26, 2017 | 23.49 | 23.64 | 23.49 | 23.54 | 1,312 | -0.09(-0.38%) |
Jun 23, 2017 | 23.49 | 23.72 | 23.49 | 23.63 | 1,552 | +0.06(+0.26%) |
Jun 22, 2017 | 23.42 | 23.57 | 23.42 | 23.57 | 1,489 | -0.04(-0.19%) |
Jun 21, 2017 | 23.51 | 23.66 | 23.51 | 23.61 | 2,317 | -0.12(-0.52%) |
Jun 20, 2017 | 23.76 | 23.76 | 23.73 | 23.73 | 1,499 | -0.18(-0.75%) |
Jun 19, 2017 | 23.94 | 23.94 | 23.84 | 23.91 | 2,209 | +0.13(+0.57%) |
Jun 16, 2017 | 23.78 | 23.90 | 23.73 | 23.78 | 3,194 | +0.02(+0.07%) |
Jun 15, 2017 | 23.70 | 23.84 | 23.70 | 23.76 | 2,616 | -0.18(-0.77%) |
Jun 14, 2017 | 24.16 | 24.16 | 23.91 | 23.94 | 2,789 | -0.03(-0.12%) |
Jun 13, 2017 | 23.97 | 23.97 | 23.93 | 23.97 | 2,720 | +0.13(+0.55%) |
Jun 12, 2017 | 23.72 | 23.84 | 23.72 | 23.84 | 2,188 | +0.05(+0.20%) |
Jun 09, 2017 | 23.68 | 23.79 | 23.68 | 23.79 | 2,326 | +0.21(+0.89%) |
Jun 08, 2017 | 23.68 | 23.72 | 23.58 | 23.58 | 1,583 | +0.05(+0.22%) |
Jun 07, 2017 | 23.61 | 23.61 | 23.53 | 23.53 | 660 | -0.03(-0.11%) |
Jun 06, 2017 | 23.54 | 23.65 | 23.45 | 23.56 | 2,778 | -0.08(-0.35%) |
Jun 05, 2017 | 23.69 | 23.73 | 23.58 | 23.64 | 1,535 | -0.05(-0.21%) |
Jun 02, 2017 | 23.72 | 23.72 | 23.62 | 23.69 | 1,623 | +0.12(+0.52%) |
Jun 01, 2017 | 23.63 | 23.63 | 23.51 | 23.57 | 11,561 | +0.15(+0.64%) |
May 31, 2017 | 23.64 | 23.64 | 23.38 | 23.42 | 3,649 | -0.12(-0.52%) |
May 30, 2017 | 23.57 | 23.70 | 23.54 | 23.54 | 1,971 | -0.05(-0.22%) |
May 26, 2017 | 23.64 | 23.64 | 23.59 | 23.59 | 996 | +0.00(+0.02%) |
May 25, 2017 | 23.65 | 23.65 | 23.56 | 23.59 | 1,051 | -0.10(-0.42%) |
May 24, 2017 | 23.50 | 23.69 | 23.50 | 23.69 | 1,247 | +0.08(+0.36%) |
May 23, 2017 | 23.35 | 23.67 | 23.25 | 23.60 | 5,475 | +0.20(+0.85%) |
May 22, 2017 | 23.45 | 23.46 | 23.33 | 23.40 | 3,465 | +0.11(+0.47%) |
May 19, 2017 | 23.19 | 23.29 | 23.19 | 23.29 | 1,150 | +0.28(+1.22%) |
May 18, 2017 | 22.78 | 23.01 | 22.75 | 23.01 | 3,394 | +0.19(+0.85%) |
May 17, 2017 | 23.14 | 23.16 | 22.82 | 22.82 | 34,816 | -0.44(-1.89%) |
May 16, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 260 | +0.14(+0.61%) |
May 15, 2017 | 23.12 | 23.12 | 23.11 | 23.12 | 3,027 | +0.20(+0.88%) |
May 12, 2017 | 22.92 | 23.01 | 22.92 | 22.92 | 1,125 | -0.07(-0.28%) |
May 10, 2017 | 22.98 | 91 | +0.01(+0.05%) | |||
May 09, 2017 | 23.02 | 23.02 | 22.97 | 22.97 | 1,295 | +0.00(+0.00%) |
May 08, 2017 | 23.07 | 23.07 | 22.93 | 22.97 | 3,048 | -0.10(-0.41%) |
May 05, 2017 | 22.98 | 23.06 | 22.98 | 23.06 | 2,747 | +0.20(+0.88%) |
May 04, 2017 | 22.80 | 22.86 | 22.80 | 22.86 | 857 | +0.04(+0.15%) |
May 03, 2017 | 22.91 | 22.91 | 22.79 | 22.83 | 2,651 | -0.25(-1.10%) |
May 02, 2017 | 23.12 | 23.12 | 23.03 | 23.08 | 6,688 | -0.21(-0.91%) |