Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.15 | 23.26 | 23.12 | 23.25 | 16,331 | -0.05(-0.20%) |
Jul 28, 2017 | 23.21 | 23.31 | 23.21 | 23.30 | 10,368 | -0.00(-0.00%) |
Jul 27, 2017 | 23.31 | 23.31 | 23.21 | 23.30 | 10,331 | -0.01(-0.04%) |
Jul 26, 2017 | 23.28 | 23.31 | 23.21 | 23.31 | 22,455 | +0.04(+0.16%) |
Jul 25, 2017 | 23.25 | 23.31 | 23.19 | 23.27 | 11,631 | +0.01(+0.04%) |
Jul 24, 2017 | 23.27 | 23.30 | 23.21 | 23.26 | 23,921 | -0.01(-0.04%) |
Jul 21, 2017 | 23.23 | 23.27 | 23.23 | 23.27 | 1,358 | +0.12(+0.54%) |
Jul 20, 2017 | 23.22 | 23.26 | 23.15 | 23.15 | 15,797 | -0.07(-0.29%) |
Jul 19, 2017 | 23.21 | 23.23 | 23.16 | 23.21 | 26,203 | +0.05(+0.21%) |
Jul 18, 2017 | 23.16 | 23.20 | 23.14 | 23.17 | 66,319 | +0.06(+0.25%) |
Jul 17, 2017 | 23.11 | 23.21 | 23.10 | 23.11 | 10,432 | -0.01(-0.04%) |
Jul 14, 2017 | 23.08 | 23.22 | 23.08 | 23.12 | 14,314 | +0.04(+0.17%) |
Jul 13, 2017 | 23.10 | 23.17 | 23.08 | 23.08 | 14,561 | -0.08(-0.33%) |
Jul 12, 2017 | 23.11 | 23.18 | 23.10 | 23.16 | 86,320 | +0.07(+0.29%) |
Jul 11, 2017 | 23.12 | 23.12 | 23.09 | 23.09 | 18,375 | -0.03(-0.12%) |
Jul 10, 2017 | 23.16 | 23.16 | 23.08 | 23.12 | 17,224 | -0.03(-0.12%) |
Jul 07, 2017 | 23.16 | 23.16 | 23.05 | 23.15 | 13,869 | +0.09(+0.37%) |
Jul 06, 2017 | 23.18 | 23.19 | 23.05 | 23.06 | 24,792 | +0.00(+0.00%) |
Jul 05, 2017 | 23.21 | 23.21 | 23.01 | 23.06 | 15,531 | -0.11(-0.45%) |
Jul 03, 2017 | 23.09 | 23.18 | 22.94 | 23.17 | 59,051 | +0.06(+0.28%) |
Jun 30, 2017 | 23.17 | 23.17 | 23.08 | 23.10 | 38,243 | +0.01(+0.06%) |
Jun 29, 2017 | 23.08 | 23.15 | 23.08 | 23.09 | 9,266 | -0.03(-0.14%) |
Jun 28, 2017 | 23.14 | 23.14 | 23.08 | 23.12 | 12,219 | -0.01(-0.04%) |
Jun 27, 2017 | 23.17 | 23.18 | 23.11 | 23.13 | 18,441 | -0.05(-0.21%) |
Jun 26, 2017 | 23.18 | 23.18 | 23.12 | 23.18 | 40,230 | +0.04(+0.16%) |
Jun 23, 2017 | 23.16 | 23.17 | 23.12 | 23.14 | 12,816 | -0.07(-0.30%) |
Jun 22, 2017 | 23.12 | 23.21 | 23.11 | 23.21 | 13,910 | +0.05(+0.22%) |
Jun 21, 2017 | 23.14 | 23.22 | 23.08 | 23.16 | 21,418 | +0.00(+0.00%) |
Jun 20, 2017 | 23.17 | 23.17 | 23.09 | 23.16 | 7,707 | +0.09(+0.37%) |
Jun 19, 2017 | 23.16 | 23.16 | 23.07 | 23.07 | 5,951 | -0.09(-0.39%) |
Jun 16, 2017 | 23.21 | 23.21 | 23.13 | 23.16 | 9,413 | +0.03(+0.14%) |
Jun 15, 2017 | 23.17 | 23.17 | 23.05 | 23.13 | 13,228 | +0.10(+0.41%) |
Jun 14, 2017 | 23.07 | 23.22 | 23.04 | 23.04 | 26,150 | -0.03(-0.12%) |
Jun 13, 2017 | 23.12 | 23.12 | 23.05 | 23.07 | 5,665 | -0.08(-0.33%) |
Jun 12, 2017 | 23.05 | 23.14 | 23.02 | 23.14 | 2,622 | +0.02(+0.08%) |
Jun 09, 2017 | 23.13 | 23.13 | 23.01 | 23.12 | 18,948 | +0.02(+0.08%) |
Jun 08, 2017 | 23.15 | 23.16 | 23.07 | 23.10 | 24,008 | -0.06(-0.25%) |
Jun 07, 2017 | 23.09 | 23.18 | 23.09 | 23.16 | 11,710 | -0.01(-0.04%) |
Jun 06, 2017 | 23.14 | 23.18 | 23.04 | 23.17 | 32,384 | +0.02(+0.08%) |
Jun 05, 2017 | 23.14 | 23.16 | 23.04 | 23.15 | 16,239 | +0.00(+0.00%) |
Jun 02, 2017 | 23.07 | 23.16 | 23.03 | 23.15 | 51,670 | +0.10(+0.41%) |
Jun 01, 2017 | 23.11 | 23.12 | 23.03 | 23.06 | 12,811 | -0.05(-0.23%) |
May 31, 2017 | 23.05 | 23.11 | 23.04 | 23.11 | 19,244 | +0.07(+0.32%) |
May 30, 2017 | 23.02 | 23.06 | 23.02 | 23.03 | 10,218 | -0.04(-0.15%) |
May 26, 2017 | 23.09 | 23.09 | 23.02 | 23.07 | 11,473 | +0.01(+0.04%) |
May 25, 2017 | 23.05 | 23.06 | 23.00 | 23.06 | 4,905 | +0.01(+0.04%) |
May 24, 2017 | 23.07 | 23.07 | 22.97 | 23.05 | 9,079 | +0.06(+0.25%) |
May 23, 2017 | 23.00 | 23.08 | 22.99 | 22.99 | 19,764 | -0.07(-0.29%) |
May 22, 2017 | 23.05 | 23.09 | 23.05 | 23.06 | 18,595 | +0.01(+0.04%) |
May 19, 2017 | 23.01 | 23.06 | 22.94 | 23.05 | 5,974 | +0.11(+0.50%) |
May 18, 2017 | 23.05 | 23.05 | 22.94 | 22.94 | 15,551 | -0.01(-0.04%) |
May 17, 2017 | 23.04 | 23.06 | 22.95 | 22.95 | 32,936 | -0.02(-0.08%) |
May 16, 2017 | 22.93 | 23.03 | 22.90 | 22.97 | 6,616 | +0.03(+0.12%) |
May 15, 2017 | 22.98 | 22.98 | 22.89 | 22.94 | 12,898 | +0.04(+0.17%) |
May 12, 2017 | 22.94 | 22.98 | 22.90 | 22.90 | 10,946 | -0.03(-0.12%) |
May 11, 2017 | 22.97 | 22.97 | 22.88 | 22.93 | 11,298 | +0.03(+0.12%) |
May 10, 2017 | 22.97 | 22.97 | 22.88 | 22.90 | 9,240 | -0.07(-0.29%) |
May 09, 2017 | 22.89 | 22.97 | 22.87 | 22.97 | 34,710 | +0.09(+0.41%) |
May 08, 2017 | 22.85 | 22.92 | 22.85 | 22.87 | 19,413 | -0.04(-0.17%) |
May 05, 2017 | 22.85 | 22.91 | 22.85 | 22.91 | 21,164 | +0.08(+0.33%) |
May 04, 2017 | 22.85 | 22.87 | 22.83 | 22.83 | 15,374 | +0.00(+0.00%) |
May 03, 2017 | 22.82 | 22.92 | 22.82 | 22.83 | 25,100 | -0.01(-0.04%) |
May 02, 2017 | 22.83 | 22.92 | 22.82 | 22.84 | 13,835 | +0.03(+0.12%) |