Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.17 | 21.22 | 21.17 | 21.18 | 606 | -0.10(-0.47%) |
Jul 28, 2017 | 21.02 | 21.47 | 21.00 | 21.28 | 8,325 | +0.55(+2.65%) |
Jul 27, 2017 | 21.18 | 21.18 | 20.73 | 20.73 | 5,956 | -0.03(-0.14%) |
Jul 26, 2017 | 20.86 | 20.98 | 20.75 | 20.76 | 1,500 | -0.02(-0.10%) |
Jul 25, 2017 | 20.81 | 20.81 | 20.78 | 20.78 | 2,016 | +0.02(+0.10%) |
Jul 24, 2017 | 20.74 | 20.77 | 20.66 | 20.76 | 1,406 | +0.00(+0.00%) |
Jul 21, 2017 | 20.99 | 20.99 | 20.73 | 20.76 | 2,900 | -0.06(-0.29%) |
Jul 20, 2017 | 20.99 | 20.99 | 20.82 | 20.82 | 675 | +0.15(+0.73%) |
Jul 19, 2017 | 20.60 | 20.70 | 20.60 | 20.67 | 5,100 | +0.15(+0.73%) |
Jul 18, 2017 | 20.98 | 20.98 | 20.52 | 20.52 | 600 | -0.04(-0.19%) |
Jul 17, 2017 | 20.52 | 20.68 | 20.52 | 20.56 | 2,186 | -0.06(-0.29%) |
Jul 14, 2017 | 20.66 | 20.67 | 20.62 | 20.62 | 1,040 | -0.17(-0.82%) |
Jul 13, 2017 | 20.51 | 20.79 | 20.51 | 20.79 | 904 | +0.12(+0.58%) |
Jul 12, 2017 | 20.72 | 20.72 | 20.66 | 20.67 | 1,100 | +0.01(+0.05%) |
Jul 11, 2017 | 20.50 | 20.75 | 20.25 | 20.66 | 3,600 | -0.10(-0.48%) |
Jul 10, 2017 | 20.72 | 20.76 | 20.50 | 20.76 | 902 | +0.15(+0.73%) |
Jul 07, 2017 | 20.60 | 20.61 | 20.60 | 20.61 | 500 | -0.14(-0.67%) |
Jul 06, 2017 | 21.00 | 21.18 | 20.75 | 20.75 | 7,510 | -0.14(-0.67%) |
Jul 05, 2017 | 21.14 | 21.20 | 20.76 | 20.89 | 8,853 | -0.40(-1.88%) |
Jul 04, 2017 | 21.40 | 21.40 | 21.29 | 21.29 | 440 | +0.19(+0.90%) |
Jul 03, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 202 | -0.05(-0.24%) |
Jun 29, 2017 | 21.19 | 21.19 | 21.05 | 21.15 | 1,000 | -0.02(-0.09%) |
Jun 28, 2017 | 21.15 | 21.27 | 21.15 | 21.17 | 1,375 | +0.06(+0.28%) |
Jun 27, 2017 | 21.02 | 21.11 | 21.02 | 21.11 | 1,375 | +0.06(+0.29%) |
Jun 26, 2017 | 21.86 | 21.86 | 21.05 | 21.05 | 3,600 | -0.25(-1.17%) |
Jun 22, 2017 | 21.30 | 21.30 | 21.30 | 2 | -0.01(-0.05%) | |
Jun 21, 2017 | 21.96 | 21.96 | 21.25 | 21.31 | 2,776 | -0.33(-1.52%) |
Jun 20, 2017 | 22.00 | 22.00 | 21.60 | 21.64 | 2,060 | -0.36(-1.64%) |
Jun 16, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.25(-1.12%) | |
Jun 15, 2017 | 22.00 | 22.86 | 21.76 | 22.25 | 12,474 | +0.26(+1.18%) |
Jun 14, 2017 | 21.98 | 21.99 | 21.98 | 21.99 | 600 | -0.01(-0.05%) |
Jun 13, 2017 | 22.00 | 22.00 | 21.83 | 22.00 | 1,300 | +0.15(+0.69%) |
Jun 12, 2017 | 21.84 | 21.95 | 21.84 | 21.85 | 1,654 | +0.00(+0.00%) |
Jun 09, 2017 | 22.00 | 22.05 | 21.85 | 21.85 | 4,900 | -0.15(-0.68%) |
Jun 08, 2017 | 21.26 | 22.10 | 21.26 | 22.00 | 5,130 | +0.02(+0.09%) |
Jun 07, 2017 | 21.76 | 22.19 | 21.76 | 21.98 | 18,280 | -0.07(-0.32%) |
Jun 06, 2017 | 21.85 | 22.06 | 21.85 | 22.05 | 6,394 | +0.05(+0.23%) |
Jun 05, 2017 | 22.19 | 22.19 | 22.00 | 22.00 | 920 | -0.19(-0.86%) |
Jun 02, 2017 | 22.19 | 22.19 | 22.10 | 22.19 | 2,500 | -0.11(-0.49%) |
Jun 01, 2017 | 22.39 | 22.80 | 22.30 | 22.30 | 7,612 | -0.10(-0.45%) |
May 31, 2017 | 21.60 | 22.40 | 21.60 | 22.40 | 4,621 | +0.61(+2.80%) |
May 30, 2017 | 21.79 | 21.79 | 21.79 | 21.79 | 748 | -0.36(-1.63%) |
May 29, 2017 | 21.97 | 22.15 | 21.97 | 22.15 | 300 | +0.13(+0.59%) |
May 26, 2017 | 22.02 | 22.02 | 22.02 | 22.02 | 150 | -0.07(-0.32%) |
May 25, 2017 | 22.20 | 22.20 | 22.03 | 22.09 | 2,768 | -0.11(-0.50%) |
May 24, 2017 | 22.50 | 22.50 | 22.19 | 22.20 | 1,325 | -0.30(-1.33%) |
May 23, 2017 | 22.13 | 22.50 | 22.13 | 22.50 | 1,940 | +0.50(+2.27%) |
May 19, 2017 | 21.50 | 22.00 | 21.50 | 22.00 | 3,980 | +0.50(+2.33%) |
May 18, 2017 | 21.52 | 21.60 | 21.24 | 21.50 | 8,100 | +0.28(+1.32%) |
May 17, 2017 | 21.60 | 21.60 | 21.15 | 21.22 | 2,968 | -0.35(-1.62%) |
May 16, 2017 | 21.61 | 21.61 | 21.57 | 21.57 | 400 | +0.06(+0.28%) |
May 15, 2017 | 21.75 | 21.81 | 21.51 | 21.51 | 1,550 | -0.04(-0.19%) |
May 12, 2017 | 21.50 | 21.57 | 21.50 | 21.55 | 4,800 | +0.05(+0.23%) |
May 11, 2017 | 21.15 | 21.59 | 21.15 | 21.50 | 9,332 | +0.45(+2.14%) |
May 10, 2017 | 20.79 | 21.24 | 20.79 | 21.05 | 1,800 | +0.03(+0.14%) |
May 09, 2017 | 21.30 | 21.30 | 20.70 | 21.02 | 11,349 | -0.10(-0.47%) |
May 08, 2017 | 23.03 | 23.03 | 21.12 | 21.12 | 6,376 | -0.13(-0.61%) |
May 05, 2017 | 20.99 | 21.25 | 20.74 | 21.25 | 14,221 | +0.47(+2.26%) |
May 04, 2017 | 20.91 | 20.98 | 20.78 | 20.78 | 7,484 | -0.26(-1.24%) |
May 03, 2017 | 20.76 | 21.04 | 20.76 | 21.04 | 6,232 | -0.01(-0.05%) |
May 02, 2017 | 21.00 | 21.05 | 20.95 | 21.05 | 2,200 | +0.28(+1.35%) |