Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.12 | 23.28 | 22.96 | 23.21 | 598,508 | +0.11(+0.46%) |
Jul 28, 2017 | 23.09 | 23.24 | 23.02 | 23.11 | 552,097 | +0.01(+0.04%) |
Jul 27, 2017 | 22.97 | 23.26 | 22.95 | 23.10 | 593,220 | +0.07(+0.31%) |
Jul 26, 2017 | 23.12 | 23.12 | 22.93 | 23.03 | 367,205 | -0.09(-0.38%) |
Jul 25, 2017 | 23.09 | 23.16 | 22.84 | 23.12 | 1,122,853 | +0.09(+0.38%) |
Jul 24, 2017 | 23.06 | 23.22 | 22.92 | 23.03 | 527,017 | -0.04(-0.15%) |
Jul 21, 2017 | 23.51 | 23.51 | 22.94 | 23.06 | 400,235 | -0.22(-0.95%) |
Jul 20, 2017 | 23.58 | 23.61 | 23.24 | 23.28 | 284,763 | -0.25(-1.05%) |
Jul 19, 2017 | 23.41 | 23.60 | 23.35 | 23.53 | 414,963 | +0.17(+0.72%) |
Jul 18, 2017 | 23.52 | 23.74 | 23.31 | 23.36 | 360,072 | -0.24(-1.01%) |
Jul 17, 2017 | 23.62 | 23.74 | 23.54 | 23.60 | 442,219 | -0.03(-0.11%) |
Jul 14, 2017 | 23.78 | 23.81 | 23.55 | 23.63 | 525,192 | +0.00(+0.00%) |
Jul 13, 2017 | 23.20 | 23.64 | 23.11 | 23.63 | 744,639 | +0.49(+2.10%) |
Jul 12, 2017 | 23.16 | 23.36 | 22.98 | 23.14 | 769,391 | +0.19(+0.81%) |
Jul 11, 2017 | 23.20 | 23.20 | 22.82 | 22.96 | 598,963 | -0.25(-1.07%) |
Jul 10, 2017 | 23.68 | 23.82 | 23.17 | 23.20 | 609,679 | -0.49(-2.05%) |
Jul 07, 2017 | 23.58 | 23.70 | 23.45 | 23.69 | 374,662 | +0.11(+0.49%) |
Jul 06, 2017 | 23.99 | 24.05 | 23.51 | 23.58 | 442,856 | -0.49(-2.02%) |
Jul 05, 2017 | 24.39 | 24.55 | 24.04 | 24.06 | 710,776 | -0.32(-1.31%) |
Jul 03, 2017 | 23.99 | 24.48 | 23.76 | 24.38 | 391,168 | +0.55(+2.30%) |
Jun 30, 2017 | 24.06 | 24.15 | 23.74 | 23.83 | 690,719 | -0.11(-0.48%) |
Jun 29, 2017 | 24.14 | 24.26 | 23.83 | 23.95 | 677,998 | -0.29(-1.20%) |
Jun 28, 2017 | 24.30 | 24.73 | 24.22 | 24.24 | 531,257 | -0.02(-0.07%) |
Jun 27, 2017 | 24.39 | 24.63 | 24.22 | 24.25 | 642,056 | -0.18(-0.72%) |
Jun 26, 2017 | 24.66 | 24.67 | 24.39 | 24.43 | 431,774 | -0.15(-0.61%) |
Jun 23, 2017 | 24.53 | 24.78 | 24.39 | 24.58 | 549,466 | +0.05(+0.21%) |
Jun 22, 2017 | 24.52 | 24.62 | 24.28 | 24.53 | 352,850 | +0.03(+0.11%) |
Jun 21, 2017 | 24.65 | 24.81 | 24.43 | 24.50 | 226,658 | -0.15(-0.61%) |
Jun 20, 2017 | 24.68 | 24.80 | 24.41 | 24.65 | 293,246 | -0.04(-0.14%) |
Jun 19, 2017 | 24.78 | 24.82 | 24.60 | 24.68 | 257,254 | -0.09(-0.35%) |
Jun 16, 2017 | 24.68 | 24.92 | 24.62 | 24.77 | 785,299 | -0.08(-0.32%) |
Jun 15, 2017 | 24.58 | 25.04 | 24.58 | 24.85 | 270,842 | +0.11(+0.43%) |
Jun 14, 2017 | 24.89 | 24.89 | 24.58 | 24.75 | 369,605 | +0.03(+0.11%) |
Jun 13, 2017 | 24.66 | 24.97 | 24.52 | 24.72 | 611,849 | +0.04(+0.18%) |
Jun 12, 2017 | 24.31 | 24.79 | 24.27 | 24.68 | 641,311 | +0.42(+1.74%) |
Jun 09, 2017 | 23.75 | 24.32 | 23.65 | 24.25 | 516,299 | +0.51(+2.15%) |
Jun 08, 2017 | 23.80 | 23.80 | 23.52 | 23.74 | 355,778 | -0.02(-0.07%) |
Jun 07, 2017 | 23.91 | 24.02 | 23.69 | 23.76 | 460,715 | -0.17(-0.70%) |
Jun 06, 2017 | 23.72 | 24.10 | 23.30 | 23.93 | 776,138 | +0.18(+0.78%) |
Jun 05, 2017 | 23.59 | 23.87 | 23.45 | 23.74 | 691,885 | +0.06(+0.26%) |
Jun 02, 2017 | 23.69 | 24.09 | 23.60 | 23.68 | 825,327 | +0.15(+0.63%) |
Jun 01, 2017 | 23.38 | 23.59 | 23.29 | 23.53 | 896,253 | +0.17(+0.71%) |
May 31, 2017 | 23.58 | 23.64 | 23.20 | 23.37 | 764,738 | -0.16(-0.67%) |
May 30, 2017 | 23.62 | 23.68 | 23.52 | 23.53 | 374,394 | -0.07(-0.30%) |
May 26, 2017 | 23.89 | 23.89 | 23.50 | 23.60 | 477,045 | -0.26(-1.10%) |
May 25, 2017 | 24.08 | 24.20 | 23.81 | 23.86 | 353,309 | -0.11(-0.44%) |
May 24, 2017 | 23.86 | 24.21 | 23.86 | 23.96 | 386,130 | +0.09(+0.37%) |
May 23, 2017 | 23.74 | 24.06 | 23.67 | 23.88 | 477,993 | +0.25(+1.04%) |
May 22, 2017 | 23.78 | 23.96 | 23.53 | 23.63 | 488,631 | -0.16(-0.66%) |
May 19, 2017 | 23.60 | 23.93 | 23.58 | 23.79 | 418,730 | +0.18(+0.74%) |
May 18, 2017 | 23.36 | 23.76 | 23.18 | 23.61 | 475,356 | +0.27(+1.17%) |
May 17, 2017 | 23.20 | 23.40 | 23.20 | 23.34 | 768,994 | +0.01(+0.04%) |
May 16, 2017 | 23.52 | 23.53 | 23.17 | 23.33 | 652,096 | -0.16(-0.67%) |
May 15, 2017 | 23.47 | 23.67 | 23.40 | 23.49 | 501,797 | +0.09(+0.38%) |
May 12, 2017 | 23.48 | 23.57 | 23.31 | 23.40 | 617,959 | -0.11(-0.45%) |
May 11, 2017 | 23.63 | 23.67 | 23.24 | 23.51 | 670,374 | -0.27(-1.15%) |
May 10, 2017 | 23.28 | 23.96 | 22.80 | 23.78 | 779,370 | +0.27(+1.16%) |
May 09, 2017 | 23.69 | 23.91 | 23.40 | 23.51 | 535,240 | -0.26(-1.11%) |
May 08, 2017 | 24.31 | 24.40 | 23.61 | 23.77 | 573,339 | -0.53(-2.17%) |
May 05, 2017 | 24.17 | 24.31 | 24.10 | 24.30 | 395,979 | +0.18(+0.73%) |
May 04, 2017 | 23.80 | 24.12 | 23.53 | 24.12 | 530,232 | +0.27(+1.14%) |
May 03, 2017 | 24.21 | 24.21 | 23.81 | 23.85 | 653,126 | -0.33(-1.38%) |
May 02, 2017 | 24.20 | 24.32 | 24.09 | 24.18 | 335,049 | -0.03(-0.11%) |