Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.96 | 24.17 | 23.96 | 24.11 | 18,269 | +0.12(+0.50%) |
Jul 28, 2017 | 23.83 | 24.00 | 23.83 | 23.99 | 32,776 | +0.02(+0.08%) |
Jul 27, 2017 | 24.02 | 24.07 | 23.88 | 23.97 | 183,679 | -0.16(-0.66%) |
Jul 26, 2017 | 23.93 | 24.14 | 23.91 | 24.13 | 28,955 | +0.03(+0.12%) |
Jul 25, 2017 | 24.09 | 24.15 | 24.01 | 24.10 | 31,062 | +0.12(+0.50%) |
Jul 24, 2017 | 23.99 | 23.99 | 23.92 | 23.98 | 22,324 | -0.04(-0.17%) |
Jul 21, 2017 | 23.92 | 24.02 | 23.90 | 24.02 | 47,191 | +0.34(+1.44%) |
Jul 20, 2017 | 23.57 | 23.72 | 23.57 | 23.68 | 26,389 | +0.02(+0.08%) |
Jul 19, 2017 | 23.58 | 23.66 | 23.57 | 23.66 | 43,489 | +0.14(+0.60%) |
Jul 18, 2017 | 23.50 | 23.55 | 23.44 | 23.52 | 55,795 | -0.01(-0.04%) |
Jul 17, 2017 | 23.47 | 23.57 | 23.47 | 23.53 | 36,211 | +0.14(+0.60%) |
Jul 14, 2017 | 23.24 | 23.39 | 23.23 | 23.39 | 48,128 | -0.03(-0.13%) |
Jul 13, 2017 | 23.40 | 23.46 | 23.28 | 23.42 | 89,607 | +0.01(+0.04%) |
Jul 12, 2017 | 23.36 | 23.42 | 23.31 | 23.41 | 49,645 | -0.09(-0.38%) |
Jul 11, 2017 | 23.39 | 23.53 | 23.29 | 23.50 | 42,320 | -0.07(-0.30%) |
Jul 10, 2017 | 23.48 | 23.59 | 23.48 | 23.57 | 22,608 | +0.12(+0.51%) |
Jul 07, 2017 | 23.41 | 23.48 | 23.39 | 23.45 | 60,927 | +0.07(+0.30%) |
Jul 06, 2017 | 23.38 | 23.53 | 23.33 | 23.38 | 35,645 | +0.22(+0.95%) |
Jul 05, 2017 | 23.15 | 23.19 | 23.11 | 23.16 | 25,283 | +0.15(+0.65%) |
Jul 03, 2017 | 23.07 | 23.12 | 23.01 | 23.01 | 40,582 | +0.18(+0.79%) |
Jun 30, 2017 | 23.00 | 23.05 | 22.77 | 22.83 | 31,828 | -0.03(-0.13%) |
Jun 29, 2017 | 22.95 | 22.95 | 22.73 | 22.86 | 165,355 | -0.23(-1.00%) |
Jun 28, 2017 | 23.04 | 23.10 | 22.97 | 23.09 | 53,180 | +0.06(+0.26%) |
Jun 27, 2017 | 22.98 | 23.03 | 22.92 | 23.03 | 36,169 | +0.02(+0.09%) |
Jun 26, 2017 | 23.10 | 23.12 | 22.93 | 23.01 | 21,899 | -0.02(-0.09%) |
Jun 23, 2017 | 22.90 | 23.04 | 22.89 | 23.03 | 26,954 | +0.08(+0.35%) |
Jun 22, 2017 | 22.90 | 22.95 | 22.84 | 22.95 | 14,733 | -0.00(-0.02%) |
Jun 21, 2017 | 22.94 | 22.97 | 22.83 | 22.95 | 34,311 | -0.12(-0.50%) |
Jun 20, 2017 | 23.20 | 23.26 | 23.02 | 23.07 | 45,065 | -0.05(-0.22%) |
Jun 19, 2017 | 22.89 | 23.12 | 22.82 | 23.12 | 76,489 | +0.52(+2.30%) |
Jun 16, 2017 | 22.42 | 22.69 | 22.40 | 22.60 | 24,086 | +0.18(+0.80%) |
Jun 15, 2017 | 22.33 | 22.43 | 22.28 | 22.42 | 61,925 | -0.27(-1.21%) |
Jun 14, 2017 | 22.85 | 22.89 | 22.65 | 22.70 | 23,688 | -0.09(-0.42%) |
Jun 13, 2017 | 22.67 | 22.80 | 22.67 | 22.79 | 22,058 | +0.12(+0.53%) |
Jun 12, 2017 | 22.68 | 22.74 | 22.57 | 22.67 | 11,582 | +0.23(+1.02%) |
Jun 09, 2017 | 22.32 | 22.46 | 22.30 | 22.44 | 22,173 | -0.06(-0.27%) |
Jun 08, 2017 | 22.43 | 22.50 | 22.40 | 22.50 | 29,082 | -0.11(-0.46%) |
Jun 07, 2017 | 22.73 | 22.75 | 22.55 | 22.61 | 30,661 | -0.13(-0.59%) |
Jun 06, 2017 | 22.75 | 22.75 | 22.59 | 22.74 | 25,607 | -0.14(-0.59%) |
Jun 05, 2017 | 22.87 | 22.92 | 22.83 | 22.88 | 31,192 | -0.17(-0.73%) |
Jun 02, 2017 | 23.01 | 23.05 | 22.91 | 23.04 | 23,792 | +0.13(+0.58%) |
Jun 01, 2017 | 22.84 | 22.91 | 22.80 | 22.91 | 16,614 | +0.10(+0.44%) |
May 31, 2017 | 22.75 | 22.82 | 22.68 | 22.81 | 45,280 | +0.26(+1.15%) |
May 30, 2017 | 22.47 | 22.57 | 22.47 | 22.55 | 34,731 | +0.06(+0.27%) |
May 26, 2017 | 22.42 | 22.51 | 22.38 | 22.49 | 50,167 | +0.10(+0.45%) |
May 25, 2017 | 22.48 | 22.50 | 22.39 | 22.39 | 20,268 | +0.04(+0.18%) |
May 24, 2017 | 22.29 | 22.39 | 22.29 | 22.35 | 83,311 | -0.05(-0.22%) |
May 23, 2017 | 22.49 | 22.49 | 22.37 | 22.40 | 160,251 | -0.17(-0.75%) |
May 22, 2017 | 22.58 | 22.69 | 22.52 | 22.57 | 34,064 | +0.04(+0.18%) |
May 19, 2017 | 22.43 | 22.63 | 22.43 | 22.53 | 29,867 | +0.30(+1.35%) |
May 18, 2017 | 22.20 | 22.29 | 22.19 | 22.23 | 25,921 | -0.14(-0.63%) |
May 17, 2017 | 22.41 | 22.51 | 22.32 | 22.37 | 38,914 | -0.34(-1.50%) |
May 16, 2017 | 22.48 | 22.75 | 22.48 | 22.71 | 47,860 | +0.25(+1.11%) |
May 15, 2017 | 22.36 | 22.50 | 22.36 | 22.46 | 34,578 | +0.16(+0.72%) |
May 12, 2017 | 22.06 | 22.34 | 22.06 | 22.30 | 31,926 | +0.24(+1.09%) |
May 11, 2017 | 22.04 | 22.12 | 22.00 | 22.06 | 23,703 | -0.23(-1.01%) |
May 10, 2017 | 22.26 | 22.32 | 22.20 | 22.29 | 41,806 | -0.14(-0.62%) |
May 09, 2017 | 22.50 | 22.50 | 22.37 | 22.43 | 19,835 | -0.07(-0.31%) |
May 08, 2017 | 22.57 | 22.57 | 22.42 | 22.50 | 163,072 | -0.18(-0.77%) |
May 05, 2017 | 22.58 | 22.67 | 22.48 | 22.67 | 42,202 | +0.07(+0.31%) |
May 04, 2017 | 22.30 | 22.66 | 22.30 | 22.60 | 51,811 | +0.58(+2.63%) |
May 03, 2017 | 22.01 | 22.11 | 22.00 | 22.02 | 42,331 | +0.20(+0.92%) |
May 02, 2017 | 21.87 | 21.88 | 21.75 | 21.82 | 41,205 | +0.05(+0.23%) |