Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.23 | 24.23 | 23.97 | 24.00 | 221,956 | -0.20(-0.85%) |
Jul 28, 2017 | 24.34 | 24.34 | 24.18 | 24.20 | 100,483 | -0.05(-0.20%) |
Jul 27, 2017 | 24.23 | 24.37 | 24.16 | 24.25 | 158,697 | +0.09(+0.37%) |
Jul 26, 2017 | 24.19 | 24.21 | 24.07 | 24.16 | 114,215 | +0.13(+0.55%) |
Jul 25, 2017 | 24.00 | 24.17 | 23.94 | 24.03 | 240,812 | +0.12(+0.51%) |
Jul 24, 2017 | 23.91 | 24.02 | 23.87 | 23.91 | 40,223 | +0.15(+0.62%) |
Jul 21, 2017 | 23.74 | 23.85 | 23.73 | 23.76 | 78,240 | -0.01(-0.03%) |
Jul 20, 2017 | 23.63 | 23.82 | 23.63 | 23.77 | 103,397 | +0.16(+0.69%) |
Jul 19, 2017 | 23.71 | 23.82 | 23.47 | 23.60 | 700,593 | -0.20(-0.86%) |
Jul 18, 2017 | 23.85 | 23.97 | 23.80 | 23.81 | 211,291 | -0.20(-0.82%) |
Jul 17, 2017 | 24.02 | 24.02 | 23.85 | 24.00 | 247,175 | +0.02(+0.07%) |
Jul 14, 2017 | 23.94 | 24.01 | 23.82 | 23.99 | 96,257 | +0.10(+0.41%) |
Jul 13, 2017 | 23.82 | 23.95 | 23.82 | 23.89 | 323,324 | -0.04(-0.17%) |
Jul 12, 2017 | 23.89 | 23.97 | 23.78 | 23.93 | 133,455 | +0.09(+0.38%) |
Jul 11, 2017 | 23.81 | 23.87 | 23.70 | 23.84 | 69,792 | +0.22(+0.94%) |
Jul 10, 2017 | 23.67 | 23.69 | 23.59 | 23.62 | 120,640 | +0.09(+0.38%) |
Jul 07, 2017 | 23.68 | 23.68 | 23.46 | 23.53 | 130,586 | -0.08(-0.35%) |
Jul 06, 2017 | 23.56 | 23.73 | 23.52 | 23.61 | 184,593 | -0.03(-0.14%) |
Jul 05, 2017 | 23.76 | 23.77 | 23.56 | 23.64 | 144,797 | +0.04(+0.17%) |
Jul 03, 2017 | 23.56 | 23.80 | 23.55 | 23.60 | 171,123 | +0.18(+0.77%) |
Jun 30, 2017 | 23.40 | 23.55 | 23.40 | 23.42 | 369,010 | -0.05(-0.23%) |
Jun 29, 2017 | 23.53 | 23.67 | 23.36 | 23.48 | 469,886 | -0.11(-0.47%) |
Jun 28, 2017 | 23.58 | 23.76 | 23.46 | 23.59 | 156,616 | +0.20(+0.84%) |
Jun 27, 2017 | 23.58 | 23.58 | 23.34 | 23.39 | 85,706 | -0.09(-0.38%) |
Jun 26, 2017 | 23.42 | 23.53 | 23.29 | 23.48 | 116,570 | +0.10(+0.42%) |
Jun 23, 2017 | 23.60 | 23.60 | 23.35 | 23.38 | 139,017 | -0.09(-0.38%) |
Jun 22, 2017 | 23.32 | 23.55 | 23.32 | 23.47 | 62,568 | +0.17(+0.74%) |
Jun 21, 2017 | 23.62 | 23.62 | 23.24 | 23.30 | 232,690 | -0.34(-1.42%) |
Jun 20, 2017 | 23.70 | 23.77 | 23.58 | 23.64 | 330,471 | -0.00(-0.02%) |
Jun 19, 2017 | 23.56 | 23.73 | 23.41 | 23.64 | 186,380 | +0.16(+0.69%) |
Jun 16, 2017 | 23.56 | 23.67 | 23.42 | 23.48 | 83,116 | +0.03(+0.14%) |
Jun 15, 2017 | 23.62 | 23.65 | 23.43 | 23.45 | 145,537 | -0.06(-0.28%) |
Jun 14, 2017 | 23.67 | 23.72 | 23.49 | 23.51 | 156,045 | -0.21(-0.89%) |
Jun 13, 2017 | 23.67 | 23.72 | 23.57 | 23.72 | 96,096 | +0.15(+0.65%) |
Jun 12, 2017 | 23.71 | 23.73 | 23.55 | 23.57 | 115,379 | -0.15(-0.65%) |
Jun 09, 2017 | 23.79 | 23.84 | 23.65 | 23.72 | 79,902 | -0.03(-0.14%) |
Jun 08, 2017 | 23.84 | 23.93 | 23.75 | 23.75 | 137,864 | -0.01(-0.03%) |
Jun 07, 2017 | 23.86 | 23.91 | 23.72 | 23.76 | 71,214 | -0.06(-0.27%) |
Jun 06, 2017 | 23.77 | 23.84 | 23.74 | 23.83 | 59,205 | +0.15(+0.62%) |
Jun 05, 2017 | 23.71 | 23.84 | 23.62 | 23.68 | 65,234 | +0.01(+0.03%) |
Jun 02, 2017 | 23.63 | 23.76 | 23.63 | 23.67 | 101,525 | +0.06(+0.28%) |
Jun 01, 2017 | 23.58 | 23.72 | 23.42 | 23.61 | 215,565 | +0.15(+0.66%) |
May 31, 2017 | 23.82 | 23.82 | 23.42 | 23.45 | 255,640 | -0.35(-1.47%) |
May 30, 2017 | 24.01 | 24.01 | 23.73 | 23.80 | 144,098 | -0.07(-0.31%) |
May 26, 2017 | 24.01 | 24.01 | 23.75 | 23.88 | 237,344 | -0.05(-0.20%) |
May 25, 2017 | 23.94 | 23.99 | 23.89 | 23.92 | 373,968 | +0.00(+0.02%) |
May 24, 2017 | 23.95 | 23.95 | 23.84 | 23.92 | 111,962 | +0.10(+0.43%) |
May 23, 2017 | 23.75 | 23.87 | 23.75 | 23.82 | 92,004 | +0.09(+0.38%) |
May 22, 2017 | 23.80 | 23.85 | 23.73 | 23.73 | 189,970 | -0.06(-0.24%) |
May 19, 2017 | 23.71 | 23.81 | 23.67 | 23.79 | 146,420 | +0.17(+0.72%) |
May 18, 2017 | 23.58 | 23.66 | 23.45 | 23.62 | 48,855 | -0.09(-0.38%) |
May 17, 2017 | 23.78 | 23.80 | 23.69 | 23.71 | 100,642 | -0.07(-0.31%) |
May 16, 2017 | 23.80 | 23.84 | 23.71 | 23.78 | 175,752 | -0.06(-0.24%) |
May 15, 2017 | 23.79 | 23.84 | 23.71 | 23.84 | 129,419 | +0.05(+0.20%) |
May 12, 2017 | 23.78 | 23.92 | 23.71 | 23.79 | 158,425 | +0.05(+0.21%) |
May 11, 2017 | 23.61 | 23.79 | 23.59 | 23.74 | 161,849 | +0.20(+0.84%) |
May 10, 2017 | 23.40 | 23.62 | 23.39 | 23.54 | 139,187 | +0.17(+0.75%) |
May 09, 2017 | 23.49 | 23.49 | 23.30 | 23.36 | 60,627 | -0.03(-0.14%) |
May 08, 2017 | 23.40 | 23.46 | 23.30 | 23.40 | 453,263 | -0.05(-0.21%) |
May 05, 2017 | 23.28 | 23.51 | 23.27 | 23.45 | 201,369 | +0.15(+0.66%) |
May 04, 2017 | 23.51 | 23.51 | 23.27 | 23.29 | 96,303 | -0.15(-0.62%) |
May 03, 2017 | 23.37 | 23.45 | 23.23 | 23.44 | 61,520 | +0.00(+0.00%) |
May 02, 2017 | 23.23 | 23.44 | 23.22 | 23.44 | 296,012 | +0.22(+0.94%) |