Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.25 | 22.82 | 22.23 | 22.58 | 29,796 | +0.10(+0.45%) |
Jul 28, 2017 | 22.52 | 22.61 | 22.23 | 22.47 | 32,479 | -0.06(-0.26%) |
Jul 27, 2017 | 22.50 | 22.71 | 22.22 | 22.53 | 56,607 | -0.01(-0.04%) |
Jul 26, 2017 | 22.52 | 22.71 | 22.32 | 22.54 | 55,655 | -0.05(-0.22%) |
Jul 25, 2017 | 22.45 | 22.94 | 22.42 | 22.59 | 33,883 | +0.07(+0.30%) |
Jul 24, 2017 | 22.66 | 22.75 | 22.33 | 22.52 | 79,021 | -0.15(-0.67%) |
Jul 21, 2017 | 22.97 | 22.97 | 21.94 | 22.68 | 123,757 | +0.06(+0.26%) |
Jul 20, 2017 | 23.70 | 23.70 | 22.60 | 22.62 | 38,466 | +0.04(+0.19%) |
Jul 19, 2017 | 22.56 | 23.16 | 22.12 | 22.58 | 61,732 | +0.04(+0.19%) |
Jul 18, 2017 | 22.45 | 22.97 | 22.37 | 22.53 | 40,608 | -0.09(-0.41%) |
Jul 17, 2017 | 22.60 | 23.30 | 22.27 | 22.63 | 29,643 | +0.01(+0.04%) |
Jul 14, 2017 | 22.69 | 23.13 | 22.47 | 22.62 | 30,720 | -0.26(-1.15%) |
Jul 13, 2017 | 23.22 | 23.22 | 22.69 | 22.88 | 22,544 | -0.39(-1.67%) |
Jul 12, 2017 | 23.25 | 23.43 | 22.41 | 23.27 | 39,325 | +0.03(+0.11%) |
Jul 11, 2017 | 23.46 | 23.59 | 22.59 | 23.24 | 37,714 | -0.08(-0.36%) |
Jul 10, 2017 | 23.08 | 23.48 | 22.81 | 23.33 | 73,450 | +0.16(+0.69%) |
Jul 07, 2017 | 22.74 | 23.85 | 22.74 | 23.17 | 49,517 | +0.26(+1.15%) |
Jul 06, 2017 | 22.98 | 23.08 | 22.80 | 22.91 | 35,846 | -0.08(-0.33%) |
Jul 05, 2017 | 23.10 | 23.24 | 22.64 | 22.98 | 31,118 | -0.11(-0.48%) |
Jul 03, 2017 | 22.36 | 23.30 | 22.32 | 23.09 | 22,129 | +0.79(+3.53%) |
Jun 30, 2017 | 22.73 | 23.08 | 22.11 | 22.30 | 53,121 | -0.43(-1.90%) |
Jun 29, 2017 | 22.44 | 22.74 | 22.06 | 22.74 | 48,463 | +0.53(+2.36%) |
Jun 28, 2017 | 22.00 | 22.49 | 21.73 | 22.21 | 89,169 | +0.31(+1.43%) |
Jun 27, 2017 | 22.17 | 22.38 | 21.80 | 21.90 | 54,619 | -0.23(-1.03%) |
Jun 26, 2017 | 22.20 | 22.30 | 21.75 | 22.13 | 42,790 | -0.14(-0.65%) |
Jun 23, 2017 | 21.62 | 22.27 | 484,392 | +0.11(+0.50%) | ||
Jun 22, 2017 | 21.87 | 22.25 | 21.76 | 22.16 | 67,727 | +0.31(+1.43%) |
Jun 21, 2017 | 22.45 | 22.45 | 21.79 | 21.85 | 47,675 | -0.43(-1.94%) |
Jun 20, 2017 | 23.23 | 23.43 | 22.10 | 22.28 | 55,473 | -0.94(-4.05%) |
Jun 19, 2017 | 23.38 | 23.91 | 23.07 | 23.22 | 32,962 | -0.47(-1.97%) |
Jun 16, 2017 | 23.50 | 23.93 | 23.28 | 23.69 | 185,707 | +0.02(+0.07%) |
Jun 15, 2017 | 23.35 | 23.79 | 23.35 | 23.67 | 57,116 | +0.08(+0.36%) |
Jun 14, 2017 | 23.30 | 23.61 | 23.04 | 23.58 | 58,364 | +0.22(+0.94%) |
Jun 13, 2017 | 23.23 | 23.46 | 23.18 | 23.36 | 68,017 | +0.25(+1.06%) |
Jun 12, 2017 | 22.91 | 23.18 | 22.58 | 23.12 | 71,676 | +0.24(+1.04%) |
Jun 09, 2017 | 22.45 | 23.07 | 22.45 | 22.88 | 81,546 | +0.53(+2.39%) |
Jun 08, 2017 | 21.93 | 22.61 | 21.83 | 22.35 | 209,999 | +0.33(+1.50%) |
Jun 07, 2017 | 22.52 | 22.73 | 21.96 | 22.02 | 57,124 | -0.60(-2.66%) |
Jun 06, 2017 | 22.30 | 22.74 | 22.30 | 22.62 | 96,120 | +0.19(+0.83%) |
Jun 05, 2017 | 22.82 | 22.96 | 22.33 | 22.43 | 39,618 | -0.25(-1.08%) |
Jun 02, 2017 | 22.30 | 22.68 | 22.25 | 22.68 | 57,837 | +0.32(+1.44%) |
Jun 01, 2017 | 22.19 | 22.37 | 21.81 | 22.36 | 35,400 | +0.33(+1.50%) |
May 31, 2017 | 22.02 | 22.29 | 21.81 | 22.02 | 53,399 | +0.03(+0.15%) |
May 30, 2017 | 21.99 | 22.19 | 21.57 | 21.99 | 32,562 | -0.08(-0.38%) |
May 26, 2017 | 22.32 | 22.32 | 21.93 | 22.08 | 26,903 | -0.25(-1.10%) |
May 25, 2017 | 22.20 | 22.45 | 21.94 | 22.32 | 84,445 | +0.12(+0.53%) |
May 24, 2017 | 22.05 | 22.43 | 21.83 | 22.20 | 82,007 | +0.30(+1.39%) |
May 23, 2017 | 21.62 | 22.25 | 21.25 | 21.90 | 139,220 | +0.39(+1.81%) |
May 22, 2017 | 21.64 | 21.88 | 21.25 | 21.51 | 218,159 | -0.14(-0.67%) |
May 19, 2017 | 21.90 | 21.96 | 21.57 | 21.65 | 133,924 | -0.30(-1.39%) |
May 18, 2017 | 21.86 | 22.51 | 21.80 | 21.96 | 53,722 | -0.08(-0.35%) |
May 17, 2017 | 22.53 | 22.61 | 21.70 | 22.03 | 63,561 | -0.78(-3.42%) |
May 16, 2017 | 22.83 | 22.93 | 22.43 | 22.81 | 37,167 | -0.02(-0.07%) |
May 15, 2017 | 22.66 | 23.19 | 22.04 | 22.83 | 26,632 | +0.26(+1.16%) |
May 12, 2017 | 22.86 | 22.91 | 22.29 | 22.57 | 31,441 | -0.30(-1.33%) |
May 11, 2017 | 23.06 | 23.21 | 22.61 | 22.87 | 21,687 | -0.38(-1.64%) |
May 10, 2017 | 23.30 | 23.39 | 23.00 | 23.25 | 36,295 | -0.04(-0.18%) |
May 09, 2017 | 23.63 | 23.76 | 23.28 | 23.30 | 38,716 | -0.33(-1.40%) |
May 08, 2017 | 23.68 | 23.74 | 23.42 | 23.63 | 31,409 | +0.01(+0.04%) |
May 05, 2017 | 23.80 | 23.80 | 23.46 | 23.62 | 50,113 | -0.04(-0.18%) |
May 04, 2017 | 22.96 | 23.91 | 22.96 | 23.66 | 153,246 | +0.71(+3.10%) |
May 03, 2017 | 22.81 | 23.08 | 22.81 | 22.95 | 27,931 | +0.04(+0.18%) |
May 02, 2017 | 22.83 | 23.19 | 22.70 | 22.91 | 56,637 | +0.00(+0.00%) |