Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.41 | 20.58 | 20.25 | 20.37 | 37,365 | -0.01(-0.05%) |
Jul 28, 2017 | 20.48 | 20.48 | 20.25 | 20.38 | 34,648 | -0.11(-0.52%) |
Jul 27, 2017 | 20.80 | 20.80 | 20.28 | 20.49 | 36,654 | -0.16(-0.75%) |
Jul 26, 2017 | 20.77 | 20.80 | 20.35 | 20.64 | 74,027 | -0.10(-0.47%) |
Jul 25, 2017 | 20.58 | 21.30 | 20.43 | 20.74 | 65,352 | +0.24(+1.18%) |
Jul 24, 2017 | 20.37 | 20.85 | 20.26 | 20.50 | 62,335 | +0.14(+0.67%) |
Jul 21, 2017 | 20.88 | 20.88 | 20.32 | 20.36 | 46,026 | -0.28(-1.36%) |
Jul 20, 2017 | 20.47 | 20.77 | 20.36 | 20.64 | 46,280 | +0.20(+1.00%) |
Jul 19, 2017 | 20.39 | 20.78 | 20.31 | 20.44 | 60,294 | +0.06(+0.29%) |
Jul 18, 2017 | 20.39 | 20.51 | 20.13 | 20.38 | 56,399 | -0.08(-0.38%) |
Jul 17, 2017 | 20.10 | 21.27 | 20.08 | 20.46 | 65,540 | +0.45(+2.23%) |
Jul 14, 2017 | 20.02 | 20.22 | 19.99 | 20.01 | 25,484 | -0.04(-0.19%) |
Jul 13, 2017 | 19.95 | 20.38 | 19.82 | 20.05 | 27,326 | +0.06(+0.29%) |
Jul 12, 2017 | 20.12 | 20.61 | 19.82 | 19.99 | 22,393 | +0.00(+0.00%) |
Jul 11, 2017 | 19.85 | 20.13 | 19.67 | 19.99 | 49,186 | +0.13(+0.64%) |
Jul 10, 2017 | 20.09 | 20.26 | 19.75 | 19.86 | 57,909 | -0.22(-1.11%) |
Jul 07, 2017 | 20.04 | 20.31 | 19.76 | 20.09 | 36,218 | +0.13(+0.63%) |
Jul 06, 2017 | 19.95 | 20.39 | 19.68 | 19.96 | 40,701 | -0.11(-0.53%) |
Jul 05, 2017 | 20.49 | 20.49 | 20.04 | 20.07 | 26,190 | -0.52(-2.55%) |
Jul 03, 2017 | 20.03 | 20.80 | 20.03 | 20.59 | 25,453 | +0.55(+2.76%) |
Jun 30, 2017 | 20.08 | 20.32 | 19.81 | 20.04 | 34,549 | -0.05(-0.24%) |
Jun 29, 2017 | 20.05 | 20.50 | 19.67 | 20.09 | 44,371 | +0.02(+0.10%) |
Jun 28, 2017 | 20.16 | 20.33 | 19.93 | 20.07 | 42,173 | -0.04(-0.19%) |
Jun 27, 2017 | 20.22 | 20.46 | 19.93 | 20.11 | 32,486 | -0.12(-0.58%) |
Jun 26, 2017 | 21.15 | 21.15 | 19.87 | 20.22 | 129,432 | -1.03(-4.84%) |
Jun 23, 2017 | 21.28 | 21.84 | 20.92 | 21.25 | 185,693 | +0.09(+0.41%) |
Jun 22, 2017 | 20.69 | 21.39 | 20.64 | 21.16 | 47,514 | +0.44(+2.11%) |
Jun 21, 2017 | 20.52 | 21.03 | 20.48 | 20.73 | 111,263 | +0.18(+0.90%) |
Jun 20, 2017 | 20.92 | 20.93 | 20.30 | 20.54 | 55,915 | -0.54(-2.58%) |
Jun 19, 2017 | 20.97 | 21.42 | 20.92 | 21.09 | 66,418 | +0.09(+0.42%) |
Jun 16, 2017 | 20.50 | 21.07 | 20.41 | 21.00 | 118,776 | +0.32(+1.55%) |
Jun 15, 2017 | 20.34 | 20.73 | 19.99 | 20.68 | 93,360 | +0.14(+0.66%) |
Jun 14, 2017 | 20.59 | 20.96 | 20.34 | 20.54 | 35,737 | -0.02(-0.09%) |
Jun 13, 2017 | 20.49 | 21.09 | 20.44 | 20.56 | 32,160 | +0.05(+0.24%) |
Jun 12, 2017 | 20.43 | 21.07 | 20.29 | 20.51 | 82,648 | +0.08(+0.38%) |
Jun 09, 2017 | 19.94 | 20.52 | 19.86 | 20.44 | 36,551 | +0.46(+2.28%) |
Jun 08, 2017 | 19.74 | 20.33 | 19.43 | 19.98 | 45,008 | +0.18(+0.93%) |
Jun 07, 2017 | 20.15 | 20.69 | 19.67 | 19.80 | 57,426 | -0.53(-2.63%) |
Jun 06, 2017 | 19.55 | 20.49 | 19.48 | 20.33 | 95,441 | +0.73(+3.71%) |
Jun 05, 2017 | 20.39 | 20.95 | 19.52 | 19.60 | 64,523 | -0.76(-3.72%) |
Jun 02, 2017 | 20.00 | 20.62 | 20.00 | 20.36 | 67,719 | +0.34(+1.70%) |
Jun 01, 2017 | 19.53 | 20.14 | 19.38 | 20.02 | 31,795 | +0.58(+3.00%) |
May 31, 2017 | 19.67 | 19.86 | 19.42 | 19.44 | 50,928 | -0.21(-1.09%) |
May 30, 2017 | 19.85 | 20.25 | 19.58 | 19.65 | 51,608 | -0.33(-1.65%) |
May 26, 2017 | 19.75 | 20.00 | 19.48 | 19.98 | 53,200 | +0.28(+1.43%) |
May 25, 2017 | 19.77 | 20.00 | 19.35 | 19.70 | 48,059 | +0.10(+0.50%) |
May 24, 2017 | 19.63 | 19.82 | 19.32 | 19.60 | 45,871 | -0.03(-0.15%) |
May 23, 2017 | 19.97 | 20.15 | 19.54 | 19.63 | 50,453 | -0.35(-1.75%) |
May 22, 2017 | 19.74 | 20.18 | 19.47 | 19.98 | 55,349 | +0.30(+1.53%) |
May 19, 2017 | 20.35 | 20.35 | 19.66 | 19.68 | 90,818 | -0.62(-3.06%) |
May 18, 2017 | 20.75 | 20.87 | 20.24 | 20.30 | 49,335 | -0.52(-2.52%) |
May 17, 2017 | 21.02 | 21.30 | 20.42 | 20.83 | 60,305 | -0.45(-2.10%) |
May 16, 2017 | 20.94 | 21.34 | 20.82 | 21.27 | 30,442 | +0.35(+1.67%) |
May 15, 2017 | 20.88 | 21.32 | 20.66 | 20.92 | 31,272 | +0.25(+1.22%) |
May 12, 2017 | 21.09 | 21.33 | 20.57 | 20.67 | 38,716 | -0.49(-2.29%) |
May 11, 2017 | 20.53 | 21.29 | 20.30 | 21.16 | 58,514 | +0.59(+2.88%) |
May 10, 2017 | 21.35 | 21.46 | 20.51 | 20.56 | 218,526 | -0.86(-4.03%) |
May 09, 2017 | 21.30 | 21.93 | 20.54 | 21.43 | 263,327 | +0.04(+0.18%) |
May 08, 2017 | 21.62 | 21.88 | 21.16 | 21.39 | 131,893 | -0.27(-1.26%) |
May 05, 2017 | 21.98 | 22.65 | 21.46 | 21.66 | 29,576 | -0.25(-1.15%) |
May 04, 2017 | 21.94 | 22.26 | 21.50 | 21.91 | 69,804 | +0.08(+0.36%) |
May 03, 2017 | 22.16 | 22.31 | 21.77 | 21.84 | 43,351 | -0.42(-1.88%) |
May 02, 2017 | 22.21 | 22.53 | 22.08 | 22.25 | 48,846 | +0.07(+0.31%) |