Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.76 | 23.76 | 23.59 | 23.59 | 7,093 | +0.05(+0.21%) |
Jul 28, 2017 | 24.00 | 24.00 | 23.42 | 23.54 | 7,704 | -0.26(-1.09%) |
Jul 27, 2017 | 23.73 | 23.80 | 23.73 | 23.80 | 636 | -0.07(-0.29%) |
Jul 26, 2017 | 24.00 | 24.00 | 23.87 | 23.87 | 1,058 | -0.01(-0.04%) |
Jul 25, 2017 | 23.88 | 23.88 | 23.88 | 23.88 | 577 | -0.02(-0.08%) |
Jul 24, 2017 | 23.93 | 23.93 | 23.90 | 23.90 | 59,591 | -0.18(-0.74%) |
Jul 20, 2017 | 24.08 | 21 | -0.03(-0.11%) | |||
Jul 19, 2017 | 24.11 | 24.11 | 24.11 | 24.11 | 100 | +0.16(+0.65%) |
Jul 18, 2017 | 23.87 | 24.02 | 23.87 | 23.95 | 2,472 | +0.14(+0.59%) |
Jul 17, 2017 | 23.71 | 23.86 | 23.71 | 23.81 | 5,239 | -0.17(-0.69%) |
Jul 14, 2017 | 23.98 | 23.98 | 23.90 | 23.98 | 3,656 | +0.23(+0.96%) |
Jul 13, 2017 | 23.81 | 23.81 | 23.75 | 23.75 | 556 | -0.22(-0.93%) |
Jul 12, 2017 | 23.88 | 23.97 | 23.88 | 23.97 | 1,713 | -0.01(-0.06%) |
Jul 11, 2017 | 24.05 | 24.05 | 23.97 | 23.98 | 2,868 | -0.09(-0.36%) |
Jul 10, 2017 | 24.09 | 24.09 | 24.02 | 24.07 | 7,723 | +0.19(+0.79%) |
Jul 03, 2017 | 23.88 | 95 | -0.07(-0.31%) | |||
Jun 30, 2017 | 23.95 | 23.96 | 23.94 | 23.96 | 8,316 | -0.07(-0.30%) |
Jun 29, 2017 | 24.07 | 24.13 | 24.03 | 24.03 | 2,998 | -0.18(-0.75%) |
Jun 28, 2017 | 24.09 | 24.21 | 24.04 | 24.21 | 5,613 | -0.03(-0.12%) |
Jun 27, 2017 | 24.19 | 24.24 | 24.19 | 24.24 | 206 | -0.06(-0.25%) |
Jun 26, 2017 | 24.39 | 24.39 | 24.30 | 24.30 | 1,850 | -0.13(-0.53%) |
Jun 23, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 500 | -0.03(-0.13%) |
Jun 22, 2017 | 24.33 | 24.46 | 24.33 | 24.46 | 1,997 | +0.20(+0.82%) |
Jun 21, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 158 | -0.15(-0.61%) |
Jun 20, 2017 | 24.45 | 24.56 | 24.41 | 24.41 | 4,174 | -0.09(-0.37%) |
Jun 19, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 169 | -0.08(-0.33%) |
Jun 16, 2017 | 24.60 | 24.65 | 24.58 | 24.58 | 858 | +0.08(+0.33%) |
Jun 15, 2017 | 24.57 | 24.57 | 24.50 | 24.50 | 685 | -0.13(-0.51%) |
Jun 14, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 143 | -0.27(-1.10%) |
Jun 09, 2017 | 24.90 | 2 | +0.12(+0.50%) | |||
Jun 08, 2017 | 24.78 | 24.80 | 24.72 | 24.78 | 3,359 | -0.03(-0.12%) |
Jun 07, 2017 | 24.81 | 24.81 | 24.81 | 24.81 | 228 | -0.05(-0.21%) |
Jun 06, 2017 | 24.87 | 24.87 | 24.86 | 24.86 | 400 | -0.12(-0.50%) |
Jun 05, 2017 | 24.87 | 24.98 | 24.87 | 24.98 | 1,840 | +0.20(+0.83%) |
Jun 02, 2017 | 24.78 | 24.78 | 24.78 | 24.78 | 1,263 | -0.19(-0.76%) |
Jun 01, 2017 | 24.97 | 24.97 | 24.97 | 24.97 | 375 | +0.22(+0.87%) |
May 31, 2017 | 24.74 | 24.75 | 24.74 | 24.75 | 543 | -0.16(-0.63%) |
May 30, 2017 | 25.00 | 25.00 | 24.91 | 24.91 | 4,700 | -0.13(-0.53%) |
May 26, 2017 | 25.06 | 25.06 | 25.04 | 25.04 | 962 | +0.14(+0.58%) |
May 25, 2017 | 24.90 | 24.97 | 24.90 | 24.90 | 1,485 | -0.18(-0.72%) |
May 24, 2017 | 24.85 | 25.08 | 24.85 | 25.08 | 5,433 | +0.23(+0.91%) |
May 23, 2017 | 24.85 | 24.85 | 24.85 | 24.85 | 396 | +0.03(+0.13%) |
May 22, 2017 | 24.79 | 24.82 | 24.74 | 24.82 | 1,766 | -0.13(-0.52%) |
May 19, 2017 | 24.82 | 24.95 | 24.82 | 24.95 | 878 | -0.13(-0.52%) |
May 18, 2017 | 24.94 | 25.08 | 24.93 | 25.08 | 6,836 | -0.39(-1.53%) |
May 17, 2017 | 25.55 | 25.56 | 25.35 | 25.47 | 1,162 | -0.33(-1.26%) |
May 16, 2017 | 25.71 | 25.80 | 25.70 | 25.80 | 2,632 | +0.17(+0.65%) |
May 15, 2017 | 25.50 | 25.63 | 25.50 | 25.63 | 880 | +0.13(+0.51%) |
May 12, 2017 | 25.40 | 25.50 | 25.40 | 25.50 | 2,647 | +0.05(+0.20%) |
May 11, 2017 | 25.56 | 25.58 | 25.45 | 25.45 | 4,326 | -0.05(-0.21%) |
May 10, 2017 | 25.48 | 25.51 | 25.45 | 25.50 | 2,258 | +0.08(+0.32%) |
May 09, 2017 | 25.42 | 25.44 | 25.42 | 25.42 | 502 | +0.22(+0.88%) |
May 08, 2017 | 25.14 | 25.20 | 25.14 | 25.20 | 560 | +0.20(+0.78%) |
May 04, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.01(+0.03%) |