Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.22 | 24.27 | 24.22 | 24.26 | 2,032 | +0.00(+0.01%) |
Jul 28, 2017 | 24.23 | 24.26 | 24.22 | 24.26 | 4,592 | +0.09(+0.37%) |
Jul 27, 2017 | 24.27 | 24.27 | 24.14 | 24.17 | 17,075 | -0.10(-0.40%) |
Jul 25, 2017 | 24.27 | 135 | +0.06(+0.25%) | |||
Jul 24, 2017 | 24.18 | 24.21 | 24.17 | 24.21 | 2,009 | +0.04(+0.15%) |
Jul 21, 2017 | 24.17 | 24.19 | 24.17 | 24.17 | 1,824 | -0.04(-0.15%) |
Jul 20, 2017 | 24.21 | 24.21 | 24.18 | 24.20 | 6,244 | -0.00(-0.00%) |
Jul 19, 2017 | 24.01 | 24.21 | 24.01 | 24.21 | 1,697 | +0.21(+0.89%) |
Jul 18, 2017 | 24.05 | 24.06 | 23.99 | 23.99 | 1,702 | -0.06(-0.26%) |
Jul 17, 2017 | 24.13 | 24.15 | 23.98 | 24.05 | 45,083 | -0.07(-0.28%) |
Jul 14, 2017 | 24.04 | 24.23 | 24.04 | 24.12 | 3,810 | +0.21(+0.87%) |
Jul 13, 2017 | 23.89 | 23.91 | 23.89 | 23.91 | 2,889 | +0.03(+0.11%) |
Jul 12, 2017 | 23.94 | 23.99 | 23.87 | 23.89 | 2,256 | +0.02(+0.07%) |
Jul 11, 2017 | 23.82 | 23.88 | 23.82 | 23.87 | 1,283 | +0.09(+0.37%) |
Jul 10, 2017 | 23.71 | 23.78 | 23.64 | 23.78 | 991 | +0.18(+0.74%) |
Jul 06, 2017 | 23.60 | 89 | -0.10(-0.40%) | |||
Jul 05, 2017 | 23.72 | 23.75 | 23.56 | 23.70 | 5,424 | +0.05(+0.22%) |
Jul 03, 2017 | 23.54 | 23.65 | 23.54 | 23.65 | 1,416 | +0.26(+1.10%) |
Jun 30, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 655 | -0.05(-0.23%) |
Jun 29, 2017 | 23.44 | 23.48 | 23.44 | 23.44 | 1,479 | -0.17(-0.71%) |
Jun 28, 2017 | 23.57 | 23.62 | 23.57 | 23.61 | 1,252 | +0.22(+0.95%) |
Jun 27, 2017 | 23.52 | 23.60 | 23.39 | 23.39 | 5,362 | -0.14(-0.60%) |
Jun 26, 2017 | 23.49 | 23.64 | 23.49 | 23.53 | 1,313 | -0.09(-0.38%) |
Jun 23, 2017 | 23.49 | 23.72 | 23.49 | 23.62 | 1,553 | +0.06(+0.26%) |
Jun 22, 2017 | 23.42 | 23.56 | 23.42 | 23.56 | 1,489 | -0.04(-0.19%) |
Jun 21, 2017 | 23.50 | 23.65 | 23.50 | 23.60 | 2,318 | -0.12(-0.52%) |
Jun 20, 2017 | 23.75 | 23.75 | 23.73 | 23.73 | 1,500 | -0.18(-0.75%) |
Jun 19, 2017 | 23.93 | 23.93 | 23.83 | 23.90 | 2,210 | +0.13(+0.57%) |
Jun 16, 2017 | 23.77 | 23.90 | 23.72 | 23.77 | 3,195 | +0.02(+0.07%) |
Jun 15, 2017 | 23.69 | 23.83 | 23.69 | 23.75 | 2,617 | -0.18(-0.77%) |
Jun 14, 2017 | 24.16 | 24.16 | 23.90 | 23.94 | 2,790 | -0.03(-0.12%) |
Jun 13, 2017 | 23.96 | 23.96 | 23.92 | 23.96 | 2,720 | +0.13(+0.55%) |
Jun 12, 2017 | 23.71 | 23.83 | 23.71 | 23.83 | 2,189 | +0.05(+0.20%) |
Jun 09, 2017 | 23.67 | 23.79 | 23.67 | 23.79 | 2,327 | +0.21(+0.89%) |
Jun 08, 2017 | 23.67 | 23.71 | 23.58 | 23.58 | 1,584 | +0.05(+0.22%) |
Jun 07, 2017 | 23.60 | 23.60 | 23.52 | 23.52 | 661 | -0.03(-0.11%) |
Jun 06, 2017 | 23.53 | 23.64 | 23.44 | 23.55 | 2,779 | -0.08(-0.35%) |
Jun 05, 2017 | 23.68 | 23.73 | 23.57 | 23.63 | 1,536 | -0.05(-0.21%) |
Jun 02, 2017 | 23.71 | 23.71 | 23.61 | 23.68 | 1,623 | +0.12(+0.52%) |
Jun 01, 2017 | 23.62 | 23.62 | 23.50 | 23.56 | 11,565 | +0.15(+0.64%) |
May 31, 2017 | 23.63 | 23.63 | 23.37 | 23.41 | 3,650 | -0.12(-0.52%) |
May 30, 2017 | 23.56 | 23.69 | 23.53 | 23.53 | 1,972 | -0.05(-0.22%) |
May 26, 2017 | 23.63 | 23.63 | 23.58 | 23.58 | 996 | +0.00(+0.02%) |
May 25, 2017 | 23.64 | 23.64 | 23.55 | 23.58 | 1,051 | -0.10(-0.42%) |
May 24, 2017 | 23.50 | 23.68 | 23.50 | 23.68 | 1,248 | +0.08(+0.36%) |
May 23, 2017 | 23.34 | 23.66 | 23.24 | 23.59 | 5,477 | +0.20(+0.85%) |
May 22, 2017 | 23.44 | 23.45 | 23.32 | 23.40 | 3,466 | +0.11(+0.47%) |
May 19, 2017 | 23.18 | 23.29 | 23.18 | 23.29 | 1,150 | +0.28(+1.22%) |
May 18, 2017 | 22.78 | 23.01 | 22.74 | 23.01 | 3,395 | +0.19(+0.85%) |
May 17, 2017 | 23.13 | 23.15 | 22.81 | 22.81 | 34,827 | -0.44(-1.89%) |
May 16, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 260 | +0.14(+0.61%) |
May 15, 2017 | 23.11 | 23.11 | 23.10 | 23.11 | 3,028 | +0.20(+0.88%) |
May 12, 2017 | 22.92 | 23.00 | 22.91 | 22.91 | 1,125 | -0.07(-0.28%) |
May 10, 2017 | 22.97 | 91 | +0.01(+0.05%) | |||
May 09, 2017 | 23.01 | 23.01 | 22.96 | 22.96 | 1,296 | +0.00(+0.00%) |
May 08, 2017 | 23.06 | 23.06 | 22.92 | 22.96 | 3,049 | -0.10(-0.41%) |
May 05, 2017 | 22.97 | 23.06 | 22.97 | 23.06 | 2,748 | +0.20(+0.88%) |
May 04, 2017 | 22.79 | 22.86 | 22.79 | 22.86 | 858 | +0.04(+0.15%) |
May 03, 2017 | 22.90 | 22.90 | 22.79 | 22.82 | 2,652 | -0.25(-1.10%) |
May 02, 2017 | 23.11 | 23.11 | 23.02 | 23.08 | 6,690 | -0.21(-0.91%) |