Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.51 | 23.65 | 23.44 | 23.54 | 436,697 | +0.09(+0.37%) |
Jul 28, 2017 | 23.36 | 23.58 | 23.35 | 23.45 | 269,167 | +0.02(+0.09%) |
Jul 27, 2017 | 23.33 | 23.43 | 23.23 | 23.43 | 122,903 | +0.15(+0.63%) |
Jul 26, 2017 | 23.31 | 23.43 | 23.20 | 23.28 | 271,604 | +0.10(+0.44%) |
Jul 25, 2017 | 23.19 | 23.31 | 23.18 | 23.18 | 280,569 | +0.23(+1.02%) |
Jul 24, 2017 | 23.02 | 23.02 | 22.91 | 22.95 | 148,945 | -0.05(-0.22%) |
Jul 21, 2017 | 23.14 | 23.21 | 22.96 | 23.00 | 176,674 | -0.21(-0.92%) |
Jul 20, 2017 | 23.33 | 23.41 | 23.17 | 23.21 | 169,460 | -0.01(-0.06%) |
Jul 19, 2017 | 22.94 | 23.23 | 22.94 | 23.22 | 127,034 | +0.30(+1.31%) |
Jul 18, 2017 | 23.07 | 23.09 | 22.85 | 22.92 | 118,613 | -0.04(-0.19%) |
Jul 17, 2017 | 23.00 | 23.09 | 22.95 | 22.97 | 406,278 | -0.07(-0.29%) |
Jul 14, 2017 | 22.91 | 23.06 | 22.89 | 23.03 | 175,114 | +0.21(+0.93%) |
Jul 13, 2017 | 22.79 | 22.83 | 22.68 | 22.82 | 513,816 | +0.05(+0.22%) |
Jul 12, 2017 | 22.81 | 22.95 | 22.71 | 22.77 | 111,327 | +0.15(+0.68%) |
Jul 11, 2017 | 22.49 | 22.65 | 22.36 | 22.62 | 278,091 | +0.13(+0.59%) |
Jul 10, 2017 | 22.37 | 22.52 | 22.37 | 22.49 | 125,474 | +0.06(+0.28%) |
Jul 07, 2017 | 22.45 | 22.46 | 22.22 | 22.42 | 332,705 | -0.07(-0.31%) |
Jul 06, 2017 | 22.70 | 22.78 | 22.46 | 22.49 | 236,452 | -0.19(-0.84%) |
Jul 05, 2017 | 22.92 | 22.95 | 22.61 | 22.68 | 623,383 | -0.39(-1.68%) |
Jul 03, 2017 | 22.79 | 23.13 | 22.73 | 23.07 | 82,122 | +0.34(+1.48%) |
Jun 30, 2017 | 22.78 | 22.81 | 22.62 | 22.73 | 367,583 | +0.04(+0.19%) |
Jun 29, 2017 | 22.81 | 22.92 | 22.66 | 22.69 | 111,284 | -0.10(-0.42%) |
Jun 28, 2017 | 22.65 | 22.87 | 22.64 | 22.79 | 236,689 | +0.19(+0.84%) |
Jun 27, 2017 | 22.64 | 22.76 | 22.57 | 22.59 | 259,327 | +0.07(+0.29%) |
Jun 26, 2017 | 22.64 | 22.65 | 22.46 | 22.53 | 458,923 | +0.00(+0.00%) |
Jun 23, 2017 | 22.43 | 22.57 | 22.38 | 22.53 | 930,629 | +0.10(+0.42%) |
Jun 22, 2017 | 22.40 | 22.54 | 22.34 | 22.43 | 130,164 | +0.04(+0.20%) |
Jun 21, 2017 | 22.66 | 22.75 | 22.31 | 22.39 | 379,334 | -0.29(-1.29%) |
Jun 20, 2017 | 22.83 | 22.83 | 22.54 | 22.68 | 317,119 | -0.43(-1.85%) |
Jun 19, 2017 | 23.21 | 23.23 | 23.07 | 23.11 | 93,535 | -0.06(-0.28%) |
Jun 16, 2017 | 22.96 | 23.19 | 22.88 | 23.18 | 78,304 | +0.34(+1.48%) |
Jun 15, 2017 | 22.85 | 22.94 | 22.77 | 22.84 | 69,953 | -0.21(-0.91%) |
Jun 14, 2017 | 23.46 | 23.46 | 22.98 | 23.05 | 200,274 | -0.42(-1.78%) |
Jun 13, 2017 | 23.36 | 23.48 | 23.29 | 23.46 | 125,155 | +0.16(+0.68%) |
Jun 12, 2017 | 23.34 | 23.47 | 23.23 | 23.31 | 253,956 | +0.12(+0.50%) |
Jun 09, 2017 | 22.82 | 23.20 | 22.82 | 23.19 | 175,887 | +0.40(+1.74%) |
Jun 08, 2017 | 22.79 | 22.93 | 22.77 | 22.79 | 95,779 | -0.07(-0.32%) |
Jun 07, 2017 | 23.16 | 23.22 | 22.76 | 22.87 | 104,383 | -0.35(-1.52%) |
Jun 06, 2017 | 22.95 | 23.23 | 22.95 | 23.22 | 216,947 | +0.20(+0.88%) |
Jun 05, 2017 | 22.95 | 23.07 | 22.91 | 23.02 | 79,843 | +0.04(+0.16%) |
Jun 02, 2017 | 23.10 | 23.10 | 22.88 | 22.98 | 86,150 | -0.22(-0.96%) |
Jun 01, 2017 | 23.08 | 23.26 | 23.02 | 23.20 | 66,598 | +0.15(+0.66%) |
May 31, 2017 | 23.08 | 23.13 | 22.98 | 23.05 | 109,552 | -0.14(-0.59%) |
May 30, 2017 | 23.31 | 23.36 | 23.18 | 23.19 | 347,746 | -0.18(-0.77%) |
May 26, 2017 | 23.40 | 23.41 | 23.31 | 23.37 | 62,750 | -0.04(-0.15%) |
May 25, 2017 | 23.70 | 23.84 | 23.35 | 23.41 | 191,435 | -0.38(-1.60%) |
May 24, 2017 | 23.82 | 23.89 | 23.69 | 23.79 | 72,339 | -0.04(-0.18%) |
May 23, 2017 | 23.90 | 23.90 | 23.78 | 23.83 | 58,175 | -0.01(-0.06%) |
May 22, 2017 | 23.96 | 23.96 | 23.76 | 23.85 | 142,109 | +0.01(+0.03%) |
May 19, 2017 | 23.67 | 23.88 | 23.67 | 23.84 | 163,930 | +0.32(+1.38%) |
May 18, 2017 | 23.48 | 23.63 | 23.38 | 23.51 | 96,179 | -0.10(-0.43%) |
May 17, 2017 | 23.78 | 23.87 | 23.61 | 23.62 | 84,965 | -0.23(-0.97%) |
May 16, 2017 | 24.00 | 24.00 | 23.80 | 23.85 | 122,843 | -0.01(-0.03%) |
May 15, 2017 | 24.00 | 24.08 | 23.80 | 23.85 | 221,936 | +0.20(+0.85%) |
May 12, 2017 | 23.65 | 23.72 | 23.56 | 23.65 | 143,472 | +0.01(+0.03%) |
May 11, 2017 | 23.77 | 23.77 | 23.62 | 23.64 | 1,001,714 | -0.06(-0.24%) |
May 10, 2017 | 23.62 | 23.80 | 23.57 | 23.70 | 414,518 | +0.26(+1.11%) |
May 09, 2017 | 23.61 | 23.61 | 23.35 | 23.44 | 268,119 | -0.13(-0.55%) |
May 08, 2017 | 23.45 | 23.59 | 23.41 | 23.57 | 209,810 | +0.09(+0.40%) |
May 05, 2017 | 23.05 | 23.48 | 23.05 | 23.48 | 266,225 | +0.45(+1.94%) |
May 04, 2017 | 23.22 | 23.24 | 22.92 | 23.03 | 779,332 | -0.30(-1.30%) |
May 03, 2017 | 23.26 | 23.41 | 23.20 | 23.33 | 129,429 | +0.02(+0.09%) |
May 02, 2017 | 23.39 | 23.47 | 23.23 | 23.31 | 165,418 | -0.04(-0.18%) |