Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.04 | 21.05 | 20.72 | 20.85 | 116,023 | -0.35(-1.65%) |
Jul 28, 2017 | 21.32 | 21.32 | 21.16 | 21.20 | 45,666 | +0.24(+1.15%) |
Jul 27, 2017 | 21.12 | 21.14 | 20.88 | 20.96 | 78,114 | -0.75(-3.45%) |
Jul 26, 2017 | 21.23 | 21.76 | 21.21 | 21.71 | 300,863 | +0.59(+2.79%) |
Jul 25, 2017 | 21.30 | 21.30 | 21.11 | 21.12 | 71,878 | +0.23(+1.13%) |
Jul 24, 2017 | 20.89 | 20.93 | 20.80 | 20.89 | 49,017 | -0.00(-0.02%) |
Jul 21, 2017 | 20.88 | 20.89 | 20.68 | 20.89 | 46,533 | -0.08(-0.38%) |
Jul 20, 2017 | 21.18 | 21.18 | 20.94 | 20.97 | 31,045 | -0.22(-1.04%) |
Jul 19, 2017 | 20.99 | 21.20 | 20.97 | 21.19 | 41,321 | +0.24(+1.15%) |
Jul 18, 2017 | 20.95 | 21.02 | 20.86 | 20.95 | 58,536 | -0.11(-0.52%) |
Jul 17, 2017 | 21.19 | 21.25 | 21.05 | 21.06 | 32,509 | -0.34(-1.59%) |
Jul 14, 2017 | 21.20 | 21.40 | 21.12 | 21.40 | 36,375 | +0.02(+0.09%) |
Jul 13, 2017 | 21.29 | 21.38 | 21.25 | 21.38 | 126,140 | +0.10(+0.47%) |
Jul 12, 2017 | 21.14 | 21.31 | 21.13 | 21.28 | 146,090 | -0.10(-0.47%) |
Jul 11, 2017 | 21.20 | 21.42 | 21.20 | 21.38 | 73,889 | +0.16(+0.75%) |
Jul 10, 2017 | 21.12 | 21.23 | 21.10 | 21.22 | 42,042 | +0.05(+0.24%) |
Jul 07, 2017 | 21.14 | 21.18 | 21.03 | 21.17 | 53,518 | +0.09(+0.43%) |
Jul 06, 2017 | 20.98 | 21.15 | 20.96 | 21.08 | 43,716 | +0.10(+0.48%) |
Jul 05, 2017 | 20.80 | 20.98 | 20.80 | 20.98 | 45,829 | +0.30(+1.45%) |
Jul 03, 2017 | 20.71 | 20.78 | 20.66 | 20.68 | 53,069 | +0.01(+0.05%) |
Jun 30, 2017 | 20.65 | 20.69 | 20.50 | 20.67 | 48,884 | +0.11(+0.54%) |
Jun 29, 2017 | 20.58 | 20.60 | 20.39 | 20.56 | 82,783 | -0.42(-2.00%) |
Jun 28, 2017 | 20.89 | 21.00 | 20.86 | 20.98 | 88,545 | +0.03(+0.12%) |
Jun 27, 2017 | 20.98 | 21.06 | 20.90 | 20.95 | 231,514 | -0.25(-1.16%) |
Jun 26, 2017 | 21.32 | 21.35 | 21.17 | 21.20 | 56,435 | +0.10(+0.47%) |
Jun 23, 2017 | 20.97 | 21.16 | 20.95 | 21.10 | 235,035 | +0.30(+1.44%) |
Jun 22, 2017 | 20.82 | 20.88 | 20.76 | 20.80 | 158,223 | -0.07(-0.34%) |
Jun 21, 2017 | 20.90 | 21.01 | 20.85 | 20.87 | 1,477,462 | -0.17(-0.81%) |
Jun 20, 2017 | 21.23 | 21.28 | 21.01 | 21.04 | 3,992,897 | -0.20(-0.94%) |
Jun 19, 2017 | 21.31 | 21.45 | 21.21 | 21.24 | 192,753 | +0.32(+1.53%) |
Jun 16, 2017 | 20.65 | 20.93 | 20.65 | 20.92 | 615,905 | +0.57(+2.80%) |
Jun 15, 2017 | 20.45 | 20.48 | 20.32 | 20.35 | 108,859 | -0.69(-3.28%) |
Jun 14, 2017 | 21.19 | 21.19 | 20.97 | 21.04 | 86,142 | +0.08(+0.38%) |
Jun 13, 2017 | 20.86 | 20.96 | 20.83 | 20.96 | 40,636 | +0.22(+1.06%) |
Jun 12, 2017 | 20.84 | 20.84 | 20.71 | 20.74 | 56,249 | -0.22(-1.03%) |
Jun 09, 2017 | 20.87 | 21.05 | 20.87 | 20.96 | 65,860 | +0.27(+1.29%) |
Jun 08, 2017 | 20.51 | 20.73 | 20.47 | 20.69 | 47,320 | -0.03(-0.14%) |
Jun 07, 2017 | 20.75 | 20.79 | 20.61 | 20.72 | 116,440 | -0.30(-1.43%) |
Jun 06, 2017 | 20.92 | 21.05 | 20.92 | 21.02 | 86,893 | +0.05(+0.24%) |
Jun 05, 2017 | 21.11 | 21.16 | 20.94 | 20.97 | 65,273 | -0.37(-1.75%) |
Jun 02, 2017 | 21.22 | 21.35 | 21.15 | 21.34 | 64,051 | +0.19(+0.92%) |
Jun 01, 2017 | 20.99 | 21.15 | 20.92 | 21.15 | 63,094 | +0.60(+2.92%) |
May 31, 2017 | 20.65 | 20.73 | 20.49 | 20.55 | 59,342 | +0.09(+0.42%) |
May 30, 2017 | 20.38 | 20.50 | 20.38 | 20.46 | 68,457 | -0.16(-0.80%) |
May 26, 2017 | 20.48 | 20.63 | 20.46 | 20.63 | 53,468 | +0.19(+0.93%) |
May 25, 2017 | 20.41 | 20.48 | 20.40 | 20.44 | 52,376 | +0.15(+0.74%) |
May 24, 2017 | 20.20 | 20.31 | 20.16 | 20.29 | 129,336 | +0.04(+0.20%) |
May 23, 2017 | 20.37 | 20.38 | 20.21 | 20.25 | 41,700 | -0.13(-0.64%) |
May 22, 2017 | 20.48 | 20.49 | 20.33 | 20.38 | 67,066 | -0.23(-1.12%) |
May 19, 2017 | 20.45 | 20.67 | 20.45 | 20.61 | 161,300 | +0.27(+1.33%) |
May 18, 2017 | 20.20 | 20.38 | 20.20 | 20.34 | 59,844 | +0.20(+0.99%) |
May 17, 2017 | 20.32 | 20.32 | 20.09 | 20.14 | 185,412 | -0.38(-1.88%) |
May 16, 2017 | 20.52 | 20.54 | 20.42 | 20.52 | 58,798 | +0.17(+0.86%) |
May 15, 2017 | 20.39 | 20.42 | 20.34 | 20.35 | 64,323 | +0.03(+0.15%) |
May 12, 2017 | 20.29 | 20.37 | 20.20 | 20.32 | 59,559 | +0.23(+1.17%) |
May 11, 2017 | 20.13 | 20.13 | 19.94 | 20.09 | 82,556 | -0.38(-1.88%) |
May 10, 2017 | 20.46 | 20.48 | 20.36 | 20.47 | 145,572 | +0.05(+0.27%) |
May 09, 2017 | 20.51 | 20.56 | 20.39 | 20.41 | 110,814 | -0.11(-0.54%) |
May 08, 2017 | 20.60 | 20.62 | 20.51 | 20.52 | 494,314 | -0.32(-1.51%) |
May 05, 2017 | 20.68 | 20.86 | 20.50 | 20.84 | 1,322,028 | +0.28(+1.36%) |
May 04, 2017 | 20.40 | 20.58 | 20.25 | 20.56 | 776,249 | +0.45(+2.24%) |
May 03, 2017 | 20.16 | 20.20 | 20.05 | 20.11 | 83,320 | -0.24(-1.18%) |
May 02, 2017 | 20.36 | 20.38 | 20.28 | 20.35 | 242,198 | +0.10(+0.49%) |