Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.16 | 23.28 | 23.13 | 23.27 | 271,521 | +0.00(+0.00%) |
Jul 28, 2017 | 23.26 | 23.33 | 23.23 | 23.27 | 236,295 | +0.10(+0.43%) |
Jul 27, 2017 | 23.19 | 23.23 | 23.14 | 23.17 | 113,210 | +0.14(+0.61%) |
Jul 26, 2017 | 22.78 | 23.05 | 22.78 | 23.03 | 121,786 | +0.21(+0.92%) |
Jul 25, 2017 | 22.88 | 22.89 | 22.78 | 22.82 | 188,643 | +0.14(+0.62%) |
Jul 24, 2017 | 22.69 | 22.69 | 22.61 | 22.68 | 89,363 | -0.11(-0.48%) |
Jul 21, 2017 | 22.97 | 22.97 | 22.76 | 22.79 | 78,450 | -0.19(-0.83%) |
Jul 20, 2017 | 23.07 | 23.13 | 22.97 | 22.98 | 87,185 | -0.01(-0.04%) |
Jul 19, 2017 | 22.87 | 23.01 | 22.87 | 22.99 | 203,372 | +0.17(+0.74%) |
Jul 18, 2017 | 22.97 | 22.97 | 22.79 | 22.82 | 159,665 | +0.12(+0.53%) |
Jul 17, 2017 | 22.75 | 22.80 | 22.68 | 22.70 | 71,906 | -0.01(-0.04%) |
Jul 14, 2017 | 22.58 | 22.72 | 22.58 | 22.71 | 275,732 | +0.26(+1.16%) |
Jul 13, 2017 | 22.59 | 22.60 | 22.42 | 22.45 | 195,791 | -0.20(-0.88%) |
Jul 12, 2017 | 22.80 | 22.86 | 22.65 | 22.65 | 685,575 | -0.13(-0.57%) |
Jul 11, 2017 | 22.53 | 22.80 | 22.53 | 22.78 | 91,852 | +0.20(+0.89%) |
Jul 10, 2017 | 22.49 | 22.61 | 22.48 | 22.58 | 87,460 | +0.20(+0.89%) |
Jul 07, 2017 | 22.52 | 22.52 | 22.33 | 22.38 | 870,664 | -0.19(-0.84%) |
Jul 06, 2017 | 22.57 | 22.66 | 22.15 | 22.57 | 301,756 | -0.01(-0.04%) |
Jul 05, 2017 | 22.66 | 22.81 | 22.45 | 22.58 | 1,347,811 | -0.23(-1.01%) |
Jul 03, 2017 | 22.76 | 22.91 | 22.76 | 22.81 | 254,779 | +0.14(+0.62%) |
Jun 30, 2017 | 22.37 | 22.68 | 22.35 | 22.67 | 446,267 | +0.44(+1.98%) |
Jun 29, 2017 | 22.21 | 22.33 | 22.21 | 22.23 | 82,682 | +0.14(+0.63%) |
Jun 28, 2017 | 21.98 | 22.12 | 21.98 | 22.09 | 124,341 | +0.11(+0.50%) |
Jun 27, 2017 | 21.93 | 22.04 | 21.91 | 21.98 | 178,187 | +0.17(+0.78%) |
Jun 26, 2017 | 21.75 | 21.82 | 21.67 | 21.81 | 98,507 | +0.09(+0.41%) |
Jun 23, 2017 | 21.74 | 21.77 | 21.65 | 21.72 | 100,911 | +0.10(+0.46%) |
Jun 22, 2017 | 21.77 | 21.77 | 21.61 | 21.62 | 218,926 | -0.07(-0.32%) |
Jun 21, 2017 | 21.94 | 21.94 | 21.65 | 21.69 | 256,114 | -0.18(-0.82%) |
Jun 20, 2017 | 21.92 | 21.92 | 21.77 | 21.87 | 370,120 | -0.16(-0.73%) |
Jun 19, 2017 | 22.18 | 22.19 | 22.03 | 22.03 | 1,513,308 | -0.20(-0.90%) |
Jun 16, 2017 | 22.22 | 22.24 | 22.14 | 22.23 | 137,253 | +0.09(+0.41%) |
Jun 15, 2017 | 21.97 | 22.14 | 21.91 | 22.14 | 138,439 | +0.12(+0.54%) |
Jun 14, 2017 | 22.36 | 22.39 | 22.01 | 22.02 | 214,320 | -0.32(-1.43%) |
Jun 13, 2017 | 22.27 | 22.36 | 22.24 | 22.34 | 160,012 | +0.06(+0.27%) |
Jun 12, 2017 | 22.49 | 22.54 | 22.28 | 22.28 | 387,488 | -0.31(-1.37%) |
Jun 09, 2017 | 22.54 | 22.64 | 22.53 | 22.59 | 698,545 | +0.09(+0.40%) |
Jun 08, 2017 | 22.53 | 22.60 | 22.47 | 22.50 | 108,814 | +0.04(+0.18%) |
Jun 07, 2017 | 22.61 | 22.67 | 22.42 | 22.46 | 164,877 | -0.18(-0.80%) |
Jun 06, 2017 | 22.46 | 22.65 | 22.46 | 22.64 | 92,792 | +0.18(+0.80%) |
Jun 05, 2017 | 22.50 | 22.50 | 22.42 | 22.46 | 289,715 | -0.10(-0.44%) |
Jun 02, 2017 | 22.49 | 22.60 | 22.49 | 22.56 | 97,429 | -0.02(-0.09%) |
Jun 01, 2017 | 22.70 | 22.70 | 22.57 | 22.58 | 90,679 | -0.10(-0.44%) |
May 31, 2017 | 22.64 | 22.75 | 22.60 | 22.68 | 416,884 | -0.16(-0.70%) |
May 30, 2017 | 22.92 | 22.92 | 22.77 | 22.84 | 105,612 | -0.23(-1.00%) |
May 26, 2017 | 23.03 | 23.09 | 22.98 | 23.07 | 171,743 | +0.10(+0.44%) |
May 25, 2017 | 23.26 | 23.29 | 22.95 | 22.97 | 227,235 | -0.28(-1.20%) |
May 24, 2017 | 23.27 | 23.27 | 23.17 | 23.25 | 102,934 | -0.05(-0.21%) |
May 23, 2017 | 23.40 | 23.45 | 23.28 | 23.30 | 114,211 | -0.17(-0.72%) |
May 22, 2017 | 23.41 | 23.53 | 23.41 | 23.47 | 166,420 | +0.15(+0.64%) |
May 19, 2017 | 23.15 | 23.34 | 23.15 | 23.32 | 146,266 | +0.44(+1.92%) |
May 18, 2017 | 22.84 | 22.97 | 22.77 | 22.88 | 410,999 | -0.18(-0.78%) |
May 17, 2017 | 23.08 | 23.12 | 23.02 | 23.06 | 330,945 | +0.14(+0.61%) |
May 16, 2017 | 22.96 | 22.99 | 22.89 | 22.92 | 170,623 | -0.05(-0.22%) |
May 15, 2017 | 23.12 | 23.13 | 22.94 | 22.97 | 183,049 | +0.06(+0.26%) |
May 12, 2017 | 22.89 | 22.93 | 22.86 | 22.91 | 102,844 | +0.13(+0.57%) |
May 11, 2017 | 22.84 | 22.84 | 22.73 | 22.78 | 273,511 | +0.09(+0.40%) |
May 10, 2017 | 22.56 | 22.74 | 22.56 | 22.69 | 275,141 | +0.23(+1.02%) |
May 09, 2017 | 22.57 | 22.60 | 22.45 | 22.46 | 499,124 | -0.07(-0.31%) |
May 08, 2017 | 22.54 | 22.59 | 22.43 | 22.53 | 2,424,978 | -0.15(-0.66%) |
May 05, 2017 | 22.59 | 22.73 | 22.57 | 22.68 | 1,391,600 | +0.17(+0.76%) |
May 04, 2017 | 22.71 | 22.84 | 22.49 | 22.51 | 294,797 | -0.41(-1.79%) |
May 03, 2017 | 22.93 | 23.04 | 22.91 | 22.92 | 333,736 | -0.12(-0.52%) |
May 02, 2017 | 23.17 | 23.19 | 23.01 | 23.04 | 82,520 | -0.14(-0.60%) |