Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.39 | 23.41 | 23.38 | 23.39 | 1,876 | +0.01(+0.04%) |
Jul 28, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 12 | +0.00(+0.00%) |
Jul 27, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 900 | +0.03(+0.13%) |
Jul 26, 2017 | 23.36 | 23.36 | 23.35 | 23.35 | 707 | +0.00(+0.00%) |
Jul 25, 2017 | 23.35 | 23.35 | 23.34 | 23.35 | 2,101 | +0.01(+0.04%) |
Jul 24, 2017 | 22.89 | 23.34 | 22.89 | 23.34 | 2,317 | -0.04(-0.17%) |
Jul 21, 2017 | 23.35 | 23.38 | 23.35 | 23.38 | 500 | +0.03(+0.13%) |
Jul 20, 2017 | 23.32 | 23.35 | 23.32 | 23.35 | 647 | +0.02(+0.09%) |
Jul 19, 2017 | 23.28 | 23.33 | 23.28 | 23.33 | 1,427 | +0.09(+0.39%) |
Jul 18, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 24,359 | -0.03(-0.12%) |
Jul 17, 2017 | 23.30 | 23.30 | 23.27 | 23.27 | 376 | +0.07(+0.29%) |
Jul 14, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Jul 13, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 2,200 | +0.00(+0.00%) |
Jul 12, 2017 | 23.20 | 23.21 | 23.16 | 23.20 | 2,903 | +0.00(+0.00%) |
Jul 11, 2017 | 23.18 | 23.20 | 23.18 | 23.20 | 2,240 | -0.01(-0.04%) |
Jul 10, 2017 | 23.26 | 23.26 | 23.21 | 23.21 | 438 | -0.04(-0.17%) |
Jul 07, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 65 | +0.00(+0.00%) |
Jul 06, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Jul 05, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 1 | +0.00(+0.00%) |
Jul 03, 2017 | 23.24 | 23.25 | 23.24 | 23.25 | 1,729 | -0.05(-0.21%) |
Jun 30, 2017 | 23.25 | 23.30 | 23.25 | 23.30 | 837 | +0.03(+0.13%) |
Jun 29, 2017 | 23.66 | 23.66 | 23.27 | 23.27 | 2,647 | +0.09(+0.39%) |
Jun 28, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 537 | +0.11(+0.50%) |
Jun 27, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 63 | +0.00(+0.00%) |
Jun 26, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 21 | +0.00(+0.00%) |
Jun 23, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 13 | +0.00(+0.00%) |
Jun 22, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 201 | -0.11(-0.45%) |
Jun 21, 2017 | 23.18 | 23.18 | 23.17 | 23.17 | 3,206 | -0.14(-0.60%) |
Jun 20, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 105 | +0.01(+0.04%) |
Jun 19, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 1 | +0.00(+0.00%) |
Jun 16, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 5,404 | -0.02(-0.07%) |
Jun 15, 2017 | 23.33 | 23.33 | 23.30 | 23.32 | 1,981 | -0.08(-0.35%) |
Jun 14, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 3 | +0.00(+0.00%) |
Jun 13, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 304 | +0.03(+0.13%) |
Jun 12, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 522 | +0.10(+0.43%) |
Jun 09, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 1 | -0.08(-0.34%) |
Jun 08, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 683 | +0.05(+0.24%) |
Jun 07, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 903 | -0.05(-0.23%) |
Jun 06, 2017 | 23.30 | 23.40 | 23.30 | 23.35 | 1,795 | -0.02(-0.08%) |
Jun 05, 2017 | 23.39 | 23.39 | 23.34 | 23.37 | 1,852 | -0.07(-0.28%) |
Jun 02, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 36 | +0.00(+0.00%) |
Jun 01, 2017 | 23.45 | 23.45 | 23.43 | 23.43 | 940 | +0.03(+0.14%) |
May 31, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
May 30, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 34 | -0.11(-0.47%) |
May 26, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 103 | +0.01(+0.04%) |
May 25, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 337 | +0.02(+0.11%) |
May 24, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 425 | -0.27(-1.16%) |
May 23, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
May 22, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 197 | +0.44(+1.89%) |
May 19, 2017 | 23.29 | 23.33 | 23.29 | 23.31 | 8,600 | +0.08(+0.34%) |
May 18, 2017 | 23.23 | 23.23 | 23.23 | 23.23 | 2,400 | -0.16(-0.68%) |
May 17, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 1,600 | +0.03(+0.11%) |
May 16, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 1 | +0.00(+0.00%) |
May 15, 2017 | 23.43 | 23.43 | 23.36 | 23.36 | 833 | -0.05(-0.23%) |
May 12, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 61 | +0.00(+0.00%) |
May 11, 2017 | 23.48 | 23.49 | 23.39 | 23.42 | 5,802 | +0.10(+0.42%) |
May 10, 2017 | 23.35 | 23.35 | 23.32 | 23.32 | 454 | +0.00(+0.00%) |
May 09, 2017 | 23.30 | 23.32 | 23.30 | 23.32 | 1,948 | -0.05(-0.21%) |
May 08, 2017 | 23.69 | 23.69 | 23.37 | 23.37 | 1,765 | +0.00(+0.00%) |
May 05, 2017 | 23.39 | 23.39 | 23.37 | 23.37 | 403 | +0.11(+0.47%) |
May 04, 2017 | 23.27 | 23.27 | 23.26 | 23.26 | 943 | -0.13(-0.55%) |
May 03, 2017 | 23.39 | 23.40 | 23.39 | 23.39 | 1,504 | -0.09(-0.38%) |
May 02, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 80 | +0.00(+0.00%) |