Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.77 | 21.79 | 21.70 | 21.79 | 46,661 | +0.01(+0.04%) |
Jul 28, 2017 | 21.79 | 21.79 | 21.77 | 21.78 | 4,016 | +0.01(+0.06%) |
Jul 27, 2017 | 21.82 | 21.82 | 21.72 | 21.76 | 7,028 | -0.01(-0.03%) |
Jul 26, 2017 | 21.68 | 21.82 | 21.66 | 21.77 | 18,356 | +0.12(+0.55%) |
Jul 25, 2017 | 21.74 | 21.78 | 21.62 | 21.65 | 13,241 | -0.04(-0.21%) |
Jul 24, 2017 | 21.70 | 21.73 | 21.67 | 21.70 | 10,026 | -0.07(-0.30%) |
Jul 21, 2017 | 21.83 | 21.83 | 21.75 | 21.76 | 5,047 | -0.00(-0.00%) |
Jul 20, 2017 | 21.76 | 21.80 | 21.76 | 21.76 | 12,537 | +0.04(+0.20%) |
Jul 19, 2017 | 21.72 | 21.75 | 21.71 | 21.72 | 11,683 | +0.00(+0.02%) |
Jul 18, 2017 | 21.65 | 21.73 | 21.65 | 21.72 | 162,704 | +0.17(+0.80%) |
Jul 17, 2017 | 21.55 | 21.63 | 21.54 | 21.54 | 42,457 | +0.02(+0.10%) |
Jul 14, 2017 | 21.53 | 21.60 | 21.50 | 21.52 | 10,160 | +0.09(+0.41%) |
Jul 13, 2017 | 21.34 | 21.45 | 21.33 | 21.43 | 17,305 | +0.10(+0.48%) |
Jul 12, 2017 | 21.36 | 21.36 | 21.27 | 21.33 | 46,478 | +0.17(+0.80%) |
Jul 11, 2017 | 21.15 | 21.20 | 21.09 | 21.16 | 132,738 | +0.04(+0.21%) |
Jul 10, 2017 | 21.19 | 21.21 | 21.11 | 21.12 | 96,019 | -0.04(-0.17%) |
Jul 07, 2017 | 21.14 | 21.15 | 21.07 | 21.15 | 3,389 | +0.01(+0.03%) |
Jul 06, 2017 | 21.12 | 21.15 | 21.10 | 21.15 | 27,510 | -0.04(-0.21%) |
Jul 05, 2017 | 21.20 | 21.21 | 21.11 | 21.19 | 11,922 | -0.01(-0.03%) |
Jul 03, 2017 | 21.58 | 21.58 | 21.18 | 21.20 | 12,428 | -0.15(-0.69%) |
Jun 30, 2017 | 21.28 | 21.37 | 21.28 | 21.34 | 8,336 | +0.02(+0.09%) |
Jun 29, 2017 | 21.40 | 21.40 | 21.26 | 21.33 | 8,670 | -0.11(-0.53%) |
Jun 28, 2017 | 21.37 | 21.44 | 21.33 | 21.44 | 7,889 | +0.07(+0.31%) |
Jun 27, 2017 | 21.38 | 21.40 | 21.29 | 21.37 | 24,053 | -0.07(-0.34%) |
Jun 26, 2017 | 21.31 | 21.45 | 21.31 | 21.45 | 17,903 | +0.12(+0.55%) |
Jun 23, 2017 | 21.32 | 21.36 | 21.22 | 21.33 | 30,963 | +0.09(+0.41%) |
Jun 22, 2017 | 21.13 | 21.24 | 21.12 | 21.24 | 104,901 | +0.06(+0.28%) |
Jun 21, 2017 | 21.23 | 21.23 | 21.14 | 21.18 | 8,759 | +0.00(+0.00%) |
Jun 20, 2017 | 21.26 | 21.28 | 21.12 | 21.18 | 24,834 | -0.17(-0.79%) |
Jun 19, 2017 | 21.37 | 21.39 | 21.33 | 21.35 | 15,096 | -0.02(-0.10%) |
Jun 16, 2017 | 21.42 | 21.43 | 21.32 | 21.37 | 10,031 | +0.05(+0.24%) |
Jun 15, 2017 | 21.35 | 21.42 | 21.31 | 21.32 | 14,397 | -0.15(-0.72%) |
Jun 14, 2017 | 21.52 | 21.52 | 21.39 | 21.48 | 112,175 | +0.07(+0.31%) |
Jun 13, 2017 | 21.36 | 21.42 | 21.33 | 21.41 | 12,432 | +0.08(+0.38%) |
Jun 12, 2017 | 21.44 | 21.44 | 21.24 | 21.33 | 116,841 | +0.04(+0.20%) |
Jun 09, 2017 | 21.29 | 21.40 | 21.26 | 21.29 | 24,095 | -0.11(-0.52%) |
Jun 08, 2017 | 21.44 | 21.44 | 21.30 | 21.40 | 35,101 | +0.07(+0.34%) |
Jun 07, 2017 | 21.36 | 21.41 | 21.25 | 21.32 | 44,919 | -0.09(-0.41%) |
Jun 06, 2017 | 21.42 | 21.42 | 21.34 | 21.41 | 27,699 | +0.04(+0.17%) |
Jun 05, 2017 | 21.37 | 21.37 | 21.32 | 21.37 | 12,692 | +0.06(+0.28%) |
Jun 02, 2017 | 21.31 | 21.34 | 21.28 | 21.31 | 5,669 | +0.04(+0.17%) |
Jun 01, 2017 | 21.24 | 21.30 | 21.19 | 21.28 | 13,490 | +0.05(+0.22%) |
May 31, 2017 | 21.25 | 21.26 | 21.20 | 21.23 | 29,775 | +0.05(+0.25%) |
May 30, 2017 | 21.14 | 21.22 | 21.13 | 21.18 | 7,280 | -0.06(-0.26%) |
May 26, 2017 | 21.15 | 21.23 | 21.15 | 21.23 | 10,816 | +0.13(+0.62%) |
May 25, 2017 | 21.15 | 21.22 | 21.06 | 21.10 | 22,879 | -0.07(-0.31%) |
May 24, 2017 | 21.19 | 21.20 | 21.10 | 21.17 | 24,393 | +0.08(+0.38%) |
May 23, 2017 | 21.00 | 21.12 | 21.00 | 21.09 | 6,495 | +0.02(+0.10%) |
May 22, 2017 | 21.05 | 21.11 | 20.95 | 21.06 | 5,937 | +0.01(+0.07%) |
May 19, 2017 | 20.84 | 21.06 | 20.84 | 21.05 | 18,887 | +0.29(+1.42%) |
May 18, 2017 | 20.93 | 20.93 | 20.76 | 20.76 | 12,641 | -0.43(-2.01%) |
May 17, 2017 | 21.15 | 21.29 | 21.15 | 21.18 | 20,122 | -0.11(-0.52%) |
May 16, 2017 | 21.20 | 21.30 | 21.18 | 21.29 | 16,807 | +0.10(+0.49%) |
May 15, 2017 | 21.22 | 21.22 | 21.12 | 21.19 | 17,651 | +0.17(+0.80%) |
May 12, 2017 | 20.96 | 21.05 | 20.96 | 21.02 | 33,702 | +0.04(+0.18%) |
May 11, 2017 | 20.86 | 20.98 | 20.86 | 20.98 | 15,145 | +0.13(+0.61%) |
May 10, 2017 | 20.88 | 20.93 | 20.85 | 20.86 | 3,664 | +0.11(+0.52%) |
May 09, 2017 | 20.85 | 20.86 | 20.73 | 20.75 | 38,518 | -0.06(-0.28%) |
May 08, 2017 | 20.92 | 20.93 | 20.81 | 20.81 | 17,461 | -0.07(-0.35%) |
May 05, 2017 | 20.90 | 20.95 | 20.84 | 20.88 | 186,303 | +0.04(+0.18%) |
May 04, 2017 | 20.90 | 20.90 | 20.81 | 20.84 | 42,565 | -0.10(-0.46%) |
May 03, 2017 | 21.06 | 21.07 | 20.93 | 20.94 | 45,068 | -0.08(-0.38%) |
May 02, 2017 | 20.94 | 21.02 | 20.94 | 21.02 | 30,600 | +0.14(+0.67%) |