Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.29 | 21.29 | 21.21 | 21.23 | 21,400 | -0.07(-0.31%) |
Jul 28, 2017 | 21.34 | 21.38 | 21.29 | 21.29 | 20,748 | -0.11(-0.50%) |
Jul 27, 2017 | 21.34 | 21.43 | 21.32 | 21.40 | 27,044 | +0.11(+0.51%) |
Jul 26, 2017 | 21.44 | 21.49 | 21.27 | 21.29 | 58,207 | -0.14(-0.66%) |
Jul 25, 2017 | 21.41 | 21.47 | 21.37 | 21.43 | 57,144 | +0.02(+0.12%) |
Jul 24, 2017 | 21.38 | 21.42 | 21.38 | 21.41 | 33,542 | +0.02(+0.12%) |
Jul 21, 2017 | 21.40 | 21.43 | 21.38 | 21.38 | 22,836 | -0.06(-0.29%) |
Jul 20, 2017 | 21.52 | 21.52 | 21.41 | 21.45 | 115,835 | -0.06(-0.29%) |
Jul 19, 2017 | 21.48 | 21.52 | 21.47 | 21.51 | 47,963 | +0.02(+0.12%) |
Jul 18, 2017 | 21.47 | 21.50 | 21.47 | 21.48 | 26,635 | -0.12(-0.54%) |
Jul 17, 2017 | 21.60 | 21.62 | 21.58 | 21.60 | 15,188 | +0.01(+0.04%) |
Jul 14, 2017 | 21.64 | 21.73 | 21.59 | 21.59 | 253,902 | -0.16(-0.72%) |
Jul 13, 2017 | 21.77 | 21.81 | 21.74 | 21.75 | 26,246 | +0.00(+0.00%) |
Jul 12, 2017 | 21.78 | 21.83 | 21.75 | 21.75 | 34,420 | -0.07(-0.30%) |
Jul 11, 2017 | 21.88 | 21.89 | 21.81 | 21.81 | 32,012 | -0.07(-0.32%) |
Jul 10, 2017 | 21.86 | 21.93 | 21.86 | 21.89 | 11,882 | -0.03(-0.13%) |
Jul 07, 2017 | 21.90 | 21.91 | 21.80 | 21.91 | 15,406 | +0.04(+0.19%) |
Jul 06, 2017 | 21.88 | 21.92 | 21.86 | 21.87 | 26,492 | -0.04(-0.19%) |
Jul 05, 2017 | 21.97 | 21.97 | 21.91 | 21.91 | 15,529 | +0.02(+0.08%) |
Jul 03, 2017 | 21.84 | 21.95 | 21.84 | 21.90 | 40,240 | +0.12(+0.53%) |
Jun 30, 2017 | 21.77 | 21.82 | 21.75 | 21.78 | 37,336 | -0.02(-0.08%) |
Jun 29, 2017 | 21.82 | 21.83 | 21.77 | 21.80 | 22,792 | -0.02(-0.08%) |
Jun 28, 2017 | 21.85 | 21.86 | 21.78 | 21.82 | 25,230 | -0.07(-0.30%) |
Jun 27, 2017 | 21.96 | 21.97 | 21.88 | 21.88 | 23,716 | -0.16(-0.72%) |
Jun 26, 2017 | 21.97 | 22.06 | 21.97 | 22.04 | 19,837 | +0.04(+0.19%) |
Jun 23, 2017 | 22.03 | 22.04 | 22.00 | 22.00 | 33,298 | -0.06(-0.26%) |
Jun 22, 2017 | 22.10 | 22.10 | 22.05 | 22.06 | 24,097 | -0.06(-0.26%) |
Jun 21, 2017 | 22.10 | 22.13 | 22.09 | 22.11 | 16,315 | +0.02(+0.08%) |
Jun 20, 2017 | 22.06 | 22.12 | 22.06 | 22.10 | 24,020 | +0.07(+0.30%) |
Jun 19, 2017 | 21.98 | 22.06 | 21.98 | 22.03 | 52,653 | +0.10(+0.45%) |
Jun 16, 2017 | 21.96 | 22.01 | 21.93 | 21.93 | 46,712 | -0.08(-0.38%) |
Jun 15, 2017 | 22.01 | 22.05 | 22.01 | 22.01 | 16,193 | +0.13(+0.61%) |
Jun 14, 2017 | 21.82 | 21.96 | 21.78 | 21.88 | 108,982 | -0.06(-0.26%) |
Jun 13, 2017 | 21.97 | 21.98 | 21.92 | 21.94 | 14,274 | -0.04(-0.19%) |
Jun 12, 2017 | 22.00 | 22.06 | 21.97 | 21.98 | 48,688 | -0.06(-0.26%) |
Jun 09, 2017 | 22.05 | 22.08 | 22.01 | 22.04 | 13,851 | +0.08(+0.37%) |
Jun 08, 2017 | 21.97 | 21.99 | 21.95 | 21.96 | 20,424 | +0.02(+0.08%) |
Jun 07, 2017 | 21.95 | 21.97 | 21.88 | 21.94 | 13,243 | +0.04(+0.19%) |
Jun 06, 2017 | 21.90 | 21.95 | 21.82 | 21.90 | 294,135 | -0.07(-0.30%) |
Jun 05, 2017 | 21.99 | 22.00 | 21.96 | 21.96 | 44,068 | -0.05(-0.23%) |
Jun 02, 2017 | 22.02 | 22.05 | 21.99 | 22.01 | 12,224 | -0.11(-0.49%) |
Jun 01, 2017 | 22.04 | 22.12 | 22.04 | 22.12 | 74,865 | +0.07(+0.34%) |
May 31, 2017 | 22.08 | 22.10 | 22.03 | 22.05 | 32,201 | -0.05(-0.22%) |
May 30, 2017 | 22.01 | 22.13 | 21.57 | 22.10 | 57,972 | +0.01(+0.03%) |
May 26, 2017 | 22.11 | 22.17 | 21.99 | 22.09 | 95,989 | +0.01(+0.04%) |
May 25, 2017 | 22.06 | 22.12 | 22.03 | 22.08 | 22,435 | +0.02(+0.09%) |
May 24, 2017 | 22.13 | 22.14 | 22.04 | 22.06 | 33,265 | -0.06(-0.28%) |
May 23, 2017 | 22.04 | 22.15 | 22.02 | 22.12 | 167,327 | +0.07(+0.30%) |
May 22, 2017 | 21.98 | 22.07 | 21.94 | 22.06 | 49,800 | -0.01(-0.04%) |
May 19, 2017 | 22.11 | 22.14 | 22.06 | 22.06 | 81,130 | -0.12(-0.52%) |
May 18, 2017 | 22.20 | 22.25 | 22.15 | 22.18 | 1,196,182 | +0.04(+0.19%) |
May 17, 2017 | 22.20 | 22.23 | 22.14 | 22.14 | 66,189 | -0.14(-0.63%) |
May 16, 2017 | 22.33 | 22.33 | 22.25 | 22.28 | 124,960 | -0.12(-0.56%) |
May 15, 2017 | 22.39 | 22.41 | 22.37 | 22.40 | 24,233 | -0.04(-0.18%) |
May 12, 2017 | 22.47 | 22.48 | 22.44 | 22.45 | 260,623 | -0.07(-0.33%) |
May 11, 2017 | 22.54 | 22.56 | 22.52 | 22.52 | 11,595 | -0.02(-0.11%) |
May 10, 2017 | 22.56 | 22.58 | 22.53 | 22.54 | 24,998 | -0.03(-0.15%) |
May 09, 2017 | 22.59 | 22.63 | 22.55 | 22.58 | 33,384 | +0.09(+0.41%) |
May 08, 2017 | 22.45 | 22.51 | 22.44 | 22.49 | 22,432 | +0.12(+0.56%) |
May 05, 2017 | 22.42 | 22.43 | 22.36 | 22.36 | 25,651 | -0.07(-0.33%) |
May 04, 2017 | 22.48 | 22.49 | 22.42 | 22.44 | 10,864 | -0.04(-0.18%) |
May 03, 2017 | 22.42 | 22.48 | 22.40 | 22.48 | 72,208 | +0.12(+0.52%) |
May 02, 2017 | 22.40 | 22.43 | 22.36 | 22.36 | 33,724 | -0.02(-0.11%) |